,,,,,, HNX30INDEX,20200529,215.87,216.98,214.22,216.59,33282300 HNXINDEX,20200529,109.81,109.81,109.81,109.81,49614751 UPCOMINDEX,20200529,55.02,55.02,55.02,55.02,22450943 VN30INDEX,20200529,804,808.83,801.46,806.23,76808710 VNINDEX,20200529,861.59,866.95,859.26,864.47,273759160 HNX30INDEX,20200528,214.29,216.96,214.12,215.87,26221100 HNXINDEX,20200528,109.63,109.63,109.63,109.63,39255921 UPCOMINDEX,20200528,55.01,55.01,55.01,55.01,12509084 VN30INDEX,20200528,801.38,810.43,800.16,804.06,91471520 VNINDEX,20200528,858.97,866.17,856.48,861.39,253773110 HNX30INDEX,20200527,217.08,219.74,214.26,214.45,38144000 HNXINDEX,20200527,108.89,108.89,108.89,108.89,58125495 UPCOMINDEX,20200527,54.92,54.92,54.92,54.92,24857154 VN30INDEX,20200527,816.04,821.36,801.36,801.36,119115010 VNINDEX,20200527,869.13,875.35,857.48,857.48,343925030 HNX30INDEX,20200526,213.17,217.07,212.58,217.06,38860300 HNXINDEX,20200526,110.49,110.49,110.49,110.49,60723593 UPCOMINDEX,20200526,55.32,55.32,55.32,55.32,19674005 VN30INDEX,20200526,807.55,815.96,807.25,815.01,101929820 VNINDEX,20200526,861.47,869.65,860.22,869.13,298805910 HNX30INDEX,20200525,210.07,214.32,209.88,213.74,27996100 HNXINDEX,20200525,109.14,109.14,109.14,109.14,43872374 UPCOMINDEX,20200525,54.93,54.93,54.93,54.93,16388585 VN30INDEX,20200525,803.35,809.12,799.23,807.25,81739940 VNINDEX,20200525,852.9,860.45,849.12,859.04,250961330 HNX30INDEX,20200522,208.86,211.7,207.9,209.91,40298500 HNXINDEX,20200522,107.04,107.04,107.04,107.04,67033693 UPCOMINDEX,20200522,54.23,54.23,54.23,54.23,24243651 VN30INDEX,20200522,815.51,815.55,802.82,803.14,95158480 VNINDEX,20200522,859.29,860.65,852.08,852.74,252877780 HNX30INDEX,20200521,207.25,209.75,206.89,208.86,54529000 HNXINDEX,20200521,105.73,105.73,105.73,105.73,71805288 UPCOMINDEX,20200521,54.31,54.31,54.31,54.31,13608188 VN30INDEX,20200521,803.57,815.55,802.49,815.55,134973200 VNINDEX,20200521,854.93,862.73,854.04,862.73,293360630 HNX30INDEX,20200520,212.61,212.61,208.81,209.74,24185000 HNXINDEX,20200520,106.94,106.94,106.94,106.94,43391387 UPCOMINDEX,20200520,54.01,54.01,54.01,54.01,16734191 VN30INDEX,20200520,799.28,803.35,793.75,803.32,97443060 VNINDEX,20200520,843.26,852.91,842.21,852.91,228600130 HNX30INDEX,20200519,212.56,215.91,211.7,212.61,31995200 HNXINDEX,20200519,108.82,108.82,108.82,108.82,58347846 UPCOMINDEX,20200519,53.79,53.79,53.79,53.79,21927340 VN30INDEX,20200519,787.53,808.17,787.27,799.31,119339160 VNINDEX,20200519,852.14,854.25,844.15,845.92,283582430 HNX30INDEX,20200518,212.49,213.63,208.73,212.41,28066700 HNXINDEX,20200518,108.53,108.53,108.53,108.53,51200406 UPCOMINDEX,20200518,53.28,53.28,53.28,53.28,14045023 VN30INDEX,20200518,773.95,787.27,770.61,787.27,81990780 VNINDEX,20200518,827.49,837.61,823.08,837.01,217053660 HNX30INDEX,20200515,217.52,219.49,212.49,212.49,44009200 HNXINDEX,20200515,109.02,109.02,109.02,109.02,70719098 UPCOMINDEX,20200515,53.15,53.15,53.15,53.15,26799134 VN30INDEX,20200515,780.73,785.26,771.25,773.95,80443320 VNINDEX,20200515,835.42,838.47,824.59,827.03,251261900 HNX30INDEX,20200514,216.84,217.81,215.19,217.2,29108800 HNXINDEX,20200514,111.34,111.34,111.34,111.34,59396895 UPCOMINDEX,20200514,53.48,53.48,53.48,53.48,22960179 VN30INDEX,20200514,783.69,785.1,773.62,780.73,86237430 VNINDEX,20200514,830.97,836.19,826.17,832.4,267465830 HNX30INDEX,20200513,214.75,217.69,212.68,216.68,39230500 HNXINDEX,20200513,111.86,111.86,111.86,111.86,61064447 UPCOMINDEX,20200513,53.72,53.72,53.72,53.72,20136990 VN30INDEX,20200513,781.85,788.06,760.2,783.69,122448880 VNINDEX,20200513,835.32,839.59,815.13,834.21,329207630 HNX30INDEX,20200512,212.11,215.33,211.8,214.75,33360000 HNXINDEX,20200512,111.77,111.77,111.77,111.77,51681067 UPCOMINDEX,20200512,53.63,53.63,53.63,53.63,19483075 VN30INDEX,20200512,777.35,783.77,766.7,782.45,104564430 VNINDEX,20200512,827.29,835.95,819.66,835.32,277858300 HNX30INDEX,20200511,209.68,213.74,209.52,213.74,36450400 HNXINDEX,20200511,111.57,111.57,111.57,111.57,51117937 UPCOMINDEX,20200511,52.9,53.49,52.9,53.49,24341876 VN30INDEX,20200511,760.86,777.13,760.15,777.13,107514590 VNINDEX,20200511,818.26,828.33,812.48,828.33,257067600 HNX30INDEX,20200508,207.68,212.44,206.45,209.68,46910500 HNXINDEX,20200508,110.02,110.02,110.02,110.02,62052998 UPCOMINDEX,20200508,52.9,52.9,52.9,52.9,31651876 VN30INDEX,20200508,740.14,773.22,739.98,760.15,146260040 VNINDEX,20200508,800.32,825.72,800.2,813.73,327812460 HNX30INDEX,20200507,204.13,207.62,203.77,207.56,20701200 HNXINDEX,20200507,108.3,108.3,108.3,108.3,37482697 UPCOMINDEX,20200507,52.36,52.36,52.36,52.36,14613385 VN30INDEX,20200507,726.17,739.98,725.94,739.98,82601000 VNINDEX,20200507,785.08,796.54,785.08,796.54,206239180 HNX30INDEX,20200506,201.42,204.13,200.67,204.13,33630000 HNXINDEX,20200506,106.65,106.65,106.65,106.65,51330112 UPCOMINDEX,20200506,52.34,52.34,52.34,52.34,15506218 VN30INDEX,20200506,711.34,725.94,709.77,725.94,77213190 VNINDEX,20200506,767.3,782.59,765.37,782.59,201354550 HNX30INDEX,20200505,201.51,202.72,200.86,201.65,13404200 HNXINDEX,20200505,105.4,105.4,105.4,105.4,26230216 UPCOMINDEX,20200505,51.9,52.02,51.71,51.98,8319135 VN30INDEX,20200505,710.22,714.59,707.49,711.01,48703130 VNINDEX,20200505,763.22,767.03,760.04,764.16,164236570 HNX30INDEX,20200504,203.6,203.84,201.44,201.75,25935200 HNXINDEX,20200504,105.71,105.71,105.71,105.71,40364478 UPCOMINDEX,20200504,51.9,51.9,51.9,51.9,11219742 VN30INDEX,20200504,714.9,716.05,706.47,709.35,65868010 VNINDEX,20200504,766.14,769.73,761.64,762.47,247806970 HNX30INDEX,20200429,201.89,203.64,201.41,203.6,29747800 HNXINDEX,20200429,106.83,106.83,106.83,106.83,47903271 UPCOMINDEX,20200429,52.11,52.38,52.05,52.21,12134527 VN30INDEX,20200429,715.74,719.18,713.62,715.33,69755970 VNINDEX,20200429,768.59,772.62,768.19,769.11,206643310 HNX30INDEX,20200428,201.74,201.86,198.33,201.66,25518100 HNXINDEX,20200428,106.26,106.26,106.26,106.26,40512355 UPCOMINDEX,20200428,52.11,52.11,52.11,52.11,11922319 VN30INDEX,20200428,719.45,721.73,711.84,715.74,64778960 VNINDEX,20200428,773.31,776.13,763.66,767.21,191259410 HNX30INDEX,20200427,203.87,204.6,200.63,201.74,21511900 HNXINDEX,20200427,106.3,106.3,106.3,106.3,37824206 UPCOMINDEX,20200427,51.96,51.96,51.96,51.96,14100593 VN30INDEX,20200427,724.76,735.28,719.66,719.66,81802970 VNINDEX,20200427,780.65,785.74,770.77,770.77,249734360 HNX30INDEX,20200424,203.2,203.63,200.63,203.51,26516600 HNXINDEX,20200424,106.97,106.97,106.97,106.97,43462238 UPCOMINDEX,20200424,51.65,51.65,51.65,51.65,17007414 VN30INDEX,20200424,717.49,725.52,711.14,725.05,64551610 VNINDEX,20200424,777.28,778.3,767.31,776.66,220832320 HNX30INDEX,20200423,202.13,206.61,202.13,203.03,27231100 HNXINDEX,20200423,106.96,106.96,106.96,106.96,47131859 UPCOMINDEX,20200423,51.47,52.03,51.47,51.73,14684177 VN30INDEX,20200423,715.62,729.99,714.42,717.49,63426140 VNINDEX,20200423,768.92,785.6,768.92,773.91,183125870 HNX30INDEX,20200422,198.69,203.24,193.07,202.27,28015900 HNXINDEX,20200422,106.8,106.8,106.8,106.8,44285597 UPCOMINDEX,20200422,51.47,51.47,51.47,51.47,16773538 VN30INDEX,20200422,706.54,718.62,692.03,714.42,86106800 VNINDEX,20200422,752.8,774.94,749.97,768.92,216998910 HNX30INDEX,20200421,208.95,209.19,197.53,198.57,52579500 HNXINDEX,20200421,104.69,104.69,104.69,104.69,73187141 UPCOMINDEX,20200421,51.18,51.18,51.18,51.18,26460100 VN30INDEX,20200421,734.14,736.31,702.61,706.65,128951820 VNINDEX,20200421,794.97,794.97,761.96,766.84,359054290 HNX30INDEX,20200420,209.08,211.67,207.86,208.84,41706200 HNXINDEX,20200420,109.68,109.68,109.68,109.68,67829037 UPCOMINDEX,20200420,52.64,52.64,52.64,52.64,28419087 VN30INDEX,20200420,736.1,742.27,729.52,736.31,99010230 VNINDEX,20200420,796.17,797.49,786.73,794.97,296902980 HNX30INDEX,20200417,206.1,209.49,205,208.94,33487700 HNXINDEX,20200417,110.46,110.46,110.46,110.46,51306251 UPCOMINDEX,20200417,52.15,52.15,52.15,52.15,34870001 VN30INDEX,20200417,727.51,736.17,726.57,734.98,100568910 VNINDEX,20200417,786.96,790.95,783.74,789.6,259215800 HNX30INDEX,20200416,205.45,206.38,203.03,205.96,19320000 HNXINDEX,20200416,108.74,108.74,108.74,108.74,37420426 UPCOMINDEX,20200416,51.53,51.53,51.53,51.53,16067498 VN30INDEX,20200416,721.73,726.71,714.52,726.57,72703140 VNINDEX,20200416,773.11,781.06,770.91,780.7,210855960 HNX30INDEX,20200415,202.86,206.32,202.01,205.45,28173600 HNXINDEX,20200415,108.33,108.33,108.33,108.33,48874915 UPCOMINDEX,20200415,51.51,51.51,51.51,51.51,19404685 VN30INDEX,20200415,714.39,726.2,713.81,722.8,91992100 VNINDEX,20200415,768.05,779.52,768.01,777.22,246931990 HNX30INDEX,20200414,202.37,203.65,198.96,202.86,27988700 HNXINDEX,20200414,107.14,107.14,107.14,107.14,50359789 UPCOMINDEX,20200414,50.77,50.77,50.77,50.77,17145048 VN30INDEX,20200414,706.37,713.81,699.03,713.81,94916160 VNINDEX,20200414,769.01,769.53,753.85,767.41,220987900 HNX30INDEX,20200413,200.17,203.79,197.82,202.37,22156800 HNXINDEX,20200413,107.15,107.15,107.15,107.15,35870256 UPCOMINDEX,20200413,50.63,51.11,50.55,50.85,14438841 VN30INDEX,20200413,695.84,714.58,695.74,706.37,82299370 VNINDEX,20200413,762.99,774.62,762.53,765.79,192714420 HNX30INDEX,20200410,198.35,202.19,193.2,200.22,31674000 HNXINDEX,20200410,106.17,106.17,106.17,106.17,49934956 UPCOMINDEX,20200410,50.63,50.63,50.63,50.63,19755524 VN30INDEX,20200410,697.9,701.77,687.18,695.74,146864700 VNINDEX,20200410,759.08,764.36,751.59,757.94,288523650 HNX30INDEX,20200409,195.8,199.3,193.45,197.88,30888100 HNXINDEX,20200409,105.07,105.07,105.07,105.07,48056753 UPCOMINDEX,20200409,50.3,51.1,50.25,50.74,17550584 VN30INDEX,20200409,691.17,704.18,691.17,697.85,111266900 VNINDEX,20200409,751.08,765.87,751.08,760.33,264010370 HNX30INDEX,20200408,189.9,193.99,187.52,193.33,25046300 HNXINDEX,20200408,103.93,103.93,103.93,103.93,41298353 UPCOMINDEX,20200408,50.3,50.3,50.3,50.3,10950079 VN30INDEX,20200408,693.66,693.66,675.26,691.17,76666570 VNINDEX,20200408,740.03,748.36,730.12,748.02,197089400 HNX30INDEX,20200407,191.39,192.68,188.44,191.71,38341000 HNXINDEX,20200407,103.42,103.42,103.42,103.42,56496300 UPCOMINDEX,20200407,50.33,50.7,50.12,50.42,13991554 VN30INDEX,20200407,682.65,695.45,677.03,693.61,117080630 VNINDEX,20200407,744.97,749.13,730.28,746.69,270016090 HNX30INDEX,20200406,179.86,190.26,179.86,190.24,38426700 HNXINDEX,20200406,103.25,103.25,103.25,103.25,61245860 UPCOMINDEX,20200406,50.33,50.33,50.33,50.33,17817924 VN30INDEX,20200406,649.15,682.65,649.15,682.65,127163130 VNINDEX,20200406,716.22,736.75,715.39,736.75,294808670 HNX30INDEX,20200403,173.42,179.55,173.42,179.54,26177200 HNXINDEX,20200403,97.84,97.84,97.84,97.84,44083771 UPCOMINDEX,20200403,48.62,49.28,48.61,49.13,15411357 VN30INDEX,20200403,630.37,649.15,628.79,649.15,84127900 VNINDEX,20200403,687.92,701.8,687.92,701.8,189031820 HNX30INDEX,20200401,166.4,174.11,164.31,174.04,20680800 HNXINDEX,20200401,95.61,95.61,95.61,95.61,32719748 UPCOMINDEX,20200401,47.73,48.64,47.56,48.62,10224938 VN30INDEX,20200401,609.35,631.6,606.03,628.79,73251500 VNINDEX,20200401,658.8,684.96,657.41,680.23,196877180 HNX30INDEX,20200331,167.44,172.13,165.53,167.88,30027700 HNXINDEX,20200331,92.63,92.63,92.63,92.63,49587767 UPCOMINDEX,20200331,48.26,48.26,47.49,47.73,10107843 VN30INDEX,20200331,613.33,629.08,598.6,610.76,77472420 VNINDEX,20200331,669.74,678.64,649.1,662.53,219653380 HNX30INDEX,20200330,175.23,175.23,167.66,168.92,24741500 HNXINDEX,20200330,93.28,93.28,93.28,93.28,39733077 UPCOMINDEX,20200330,47.63,47.63,47.63,47.63,12903768 VN30INDEX,20200330,641.91,642.23,605,613.02,81044380 VNINDEX,20200330,663.91,665.56,657.36,662.26,186661140 HNX30INDEX,20200327,176.6,177.34,173.84,175.56,24677700 HNXINDEX,20200327,97.34,97.34,97.34,97.34,40620562 UPCOMINDEX,20200327,49,49.23,48.65,48.82,11121099 VN30INDEX,20200327,646.61,649.16,633.41,642.23,102644660 VNINDEX,20200327,692.54,703.22,682.52,696.06,201217090 HNX30INDEX,20200326,181.18,181.85,176.65,176.74,25851600 HNXINDEX,20200326,97.81,97.81,97.81,97.81,40990198 UPCOMINDEX,20200326,49.53,49.58,48.89,49,10522828 VN30INDEX,20200326,651.94,655.05,639.02,646.7,74094650 VNINDEX,20200326,689,700.76,680.1,694.21,162568840 HNX30INDEX,20200325,175.42,181.32,175.28,181.3,26811300 HNXINDEX,20200325,100.08,100.08,100.08,100.08,42916325 UPCOMINDEX,20200325,48.51,49.54,48.49,49.53,12572782 VN30INDEX,20200325,625.83,652.3,625.42,652.3,86267230 VNINDEX,20200325,669.76,690.25,667.58,690.25,203649540 HNX30INDEX,20200324,174.81,175.85,173.53,174.97,36539900 HNXINDEX,20200324,96.94,96.94,96.94,96.94,51432323 UPCOMINDEX,20200324,48.51,48.51,48.51,48.51,11483679 VN30INDEX,20200324,632.63,633.97,619.07,625.42,85901840 VNINDEX,20200324,666.59,666.59,652.27,659.21,201483240 HNX30INDEX,20200323,182.76,182.82,173.77,174.81,49733100 HNXINDEX,20200323,96.45,96.45,96.45,96.45,64746314 UPCOMINDEX,20200323,47.56,47.56,47.56,47.56,27813298 VN30INDEX,20200323,671.05,673.7,628.46,632.86,81061380 VNINDEX,20200323,694.77,694.77,664.23,666.59,215575310 HNX30INDEX,20200320,183.08,187.88,181.9,184.57,31190000 HNXINDEX,20200320,101.78,101.78,101.78,101.78,50042454 UPCOMINDEX,20200320,49.9,50.05,49.59,49.84,16898585 VN30INDEX,20200320,679.78,683.55,668.9,673.7,81174090 VNINDEX,20200320,728.55,729.35,709.73,709.73,191037210 HNX30INDEX,20200319,184.7,185.12,180.3,182.81,56052100 HNXINDEX,20200319,100.98,100.98,100.98,100.98,87560554 UPCOMINDEX,20200319,50.37,50.37,49.67,49.9,10580829 VN30INDEX,20200319,699.35,700.65,669.04,679.55,73193700 VNINDEX,20200319,732.35,733.43,714.02,725.94,299318150 HNX30INDEX,20200318,182.97,186.31,181.98,184.56,48272200 HNXINDEX,20200318,101.84,101.84,101.84,101.84,66041806 UPCOMINDEX,20200318,50.31,50.62,50.25,50.37,15457401 VN30INDEX,20200318,699.73,705.3,695.42,700.65,77434820 VNINDEX,20200318,747.4,752.65,742.12,747.66,196989710 HNX30INDEX,20200317,180.32,183.15,174.43,182.86,30161500 HNXINDEX,20200317,100.72,100.72,100.72,100.72,47438568 UPCOMINDEX,20200317,50.15,50.35,49.66,50.31,11583012 VN30INDEX,20200317,698,702.36,673.21,699.73,80439940 VNINDEX,20200317,724.07,750.03,721.84,745.78,194484800 HNX30INDEX,20200316,181.66,182.62,178.25,180.2,24476300 HNXINDEX,20200316,99.62,99.62,99.62,99.62,40707487 UPCOMINDEX,20200316,50.49,50.56,49.95,50.15,11747025 VN30INDEX,20200316,716.65,716.65,688.8,698.18,74029820 VNINDEX,20200316,758.28,758.59,737.58,747.86,214087850 HNX30INDEX,20200313,181.81,182.38,171.74,181.54,58702400 HNXINDEX,20200313,101.38,101.38,101.38,101.38,84581037 UPCOMINDEX,20200313,50.92,50.92,49.44,50.49,23058085 VN30INDEX,20200313,715.34,722.3,674.36,716.65,113472590 VNINDEX,20200313,750.56,764.69,723.42,761.78,272120840 HNX30INDEX,20200312,188.89,188.89,178.75,181.34,50068700 HNXINDEX,20200312,101.91,101.91,101.91,101.91,74738948 UPCOMINDEX,20200312,52.47,52.47,50.65,50.92,22204618 VN30INDEX,20200312,757.9,758.16,710.33,719.21,113236020 VNINDEX,20200312,778.06,778.06,762.12,769.25,300321120 HNX30INDEX,20200311,190.2,194.62,183.16,188.78,54608100 HNXINDEX,20200311,105.52,105.52,105.52,105.52,71651940 UPCOMINDEX,20200311,52.47,52.47,52.47,52.47,16724649 VN30INDEX,20200311,789.75,795.98,746.83,758.16,99250550 VNINDEX,20200311,843.52,844.94,794.54,811.35,267076150 HNX30INDEX,20200310,190.77,195.27,185.76,190.2,41711700 HNXINDEX,20200310,106.19,106.19,106.19,106.19,62318679 UPCOMINDEX,20200310,53.41,53.41,53.41,53.41,15748246 VN30INDEX,20200310,782.85,794.88,762.34,789.51,90062880 VNINDEX,20200310,813.83,843.28,806.63,837.5,230832850 HNX30INDEX,20200309,208.71,208.71,192.24,193.46,37648100 HNXINDEX,20200309,106.34,106.34,106.34,106.34,54731620 UPCOMINDEX,20200309,52.44,52.44,52.44,52.44,32251766 VN30INDEX,20200309,835.65,835.97,781.12,782.85,107131850 VNINDEX,20200309,875.8,875.8,834.67,835.49,263053320 HNX30INDEX,20200306,210.7,210.7,206.88,208.82,34115100 HNXINDEX,20200306,113.65,113.65,113.65,113.65,50521552 UPCOMINDEX,20200306,55.41,55.41,55.41,55.41,14691406 VN30INDEX,20200306,838.77,839.12,827.12,835.97,53908060 VNINDEX,20200306,888.96,891.44,882.71,891.44,167947850 HNX30INDEX,20200305,207.01,214.05,206.99,210.71,87528900 HNXINDEX,20200305,115.02,115.02,115.02,115.02,110920939 UPCOMINDEX,20200305,55.54,55.76,55.29,55.45,17002234 VN30INDEX,20200305,838.93,846.58,836.32,839.12,67022900 VNINDEX,20200305,892.71,898.43,891.2,893.31,203361170 HNX30INDEX,20200304,203.32,206.92,201.13,206.92,65377000 HNXINDEX,20200304,114.02,114.02,114.02,114.02,87859605 UPCOMINDEX,20200304,55.46,55.93,55.35,55.54,18208464 VN30INDEX,20200304,838.02,839.26,831.2,837.99,52991210 VNINDEX,20200304,887.85,889.85,882.83,889.37,187504950 HNX30INDEX,20200303,199.65,205.53,198.54,203.22,58962600 HNXINDEX,20200303,112.57,112.57,112.57,112.57,78402725 UPCOMINDEX,20200303,55.46,55.46,55.46,55.46,17033409 VN30INDEX,20200303,835.14,846.21,835.14,837.99,64175180 VNINDEX,20200303,895.39,896.39,890.06,890.61,170679850 HNX30INDEX,20200302,194.19,198.74,192.22,198.53,67197600 HNXINDEX,20200302,110.66,110.66,110.66,110.66,78154131 UPCOMINDEX,20200302,55.17,55.17,55.17,55.17,23333363 VN30INDEX,20200302,831.25,837.99,827.23,835.42,69305330 VNINDEX,20200302,878.43,886.45,877.31,884.43,167380280 HNX30INDEX,20200228,189.24,194.23,186.35,194.19,49086000 HNXINDEX,20200228,109.57,109.57,109.57,109.57,65579274 UPCOMINDEX,20200228,55.51,55.51,54.86,55.04,18516470 VN30INDEX,20200228,844.02,848.34,823.09,831.97,69885780 VNINDEX,20200228,885.47,887.07,872.46,882.19,177524420 HNX30INDEX,20200227,185.52,191.34,183.94,191.34,29021700 HNXINDEX,20200227,109.26,109.26,109.26,109.26,41813575 UPCOMINDEX,20200227,55.51,55.51,55.51,55.51,9961469 VN30INDEX,20200227,841.19,849.18,836.56,848.34,55423910 VNINDEX,20200227,892.15,899.34,889.14,898.44,127837480 HNX30INDEX,20200226,184.45,186.71,181.77,185.98,39659400 HNXINDEX,20200226,106.61,106.61,106.61,106.61,52931256 UPCOMINDEX,20200226,55.53,55.53,55.15,55.34,10659160 VN30INDEX,20200226,849.56,849.58,837.52,841.68,54642970 VNINDEX,20200226,901.51,903.27,894.25,895.97,124905000 HNX30INDEX,20200225,179.68,184.64,178.07,184.45,31503500 HNXINDEX,20200225,106.66,106.66,106.66,106.66,42554203 UPCOMINDEX,20200225,55.22,55.55,54.74,55.53,11669122 VN30INDEX,20200225,836.54,849.58,827.81,849.58,69289070 VNINDEX,20200225,893.95,909.67,893.95,909.67,177111480 HNX30INDEX,20200224,187.09,187.21,180.21,180.24,45728000 HNXINDEX,20200224,104.17,104.17,104.17,104.17,64980105 UPCOMINDEX,20200224,55.22,55.22,55.22,55.22,16477176 VN30INDEX,20200224,867.56,868.89,837.4,837.4,95170340 VNINDEX,20200224,917.49,917.49,903.34,903.34,246597810 HNX30INDEX,20200221,189.68,190.41,186.61,187.32,17274300 HNXINDEX,20200221,108.08,108.08,108.08,108.08,33072872 UPCOMINDEX,20200221,56.29,56.29,56.29,56.29,16598956 VN30INDEX,20200221,871.49,877.52,868.59,868.89,66759070 VNINDEX,20200221,938.13,940.53,932.32,933.09,170762390 HNX30INDEX,20200220,190.01,192.47,188.99,189.68,22439300 HNXINDEX,20200220,109.57,109.57,109.57,109.57,35877582 UPCOMINDEX,20200220,56.39,56.46,56.09,56.34,10739216 VN30INDEX,20200220,864,872.86,863.84,871.4,59013520 VNINDEX,20200220,933.69,938.13,930.41,938.13,176812010 HNX30INDEX,20200219,191.5,191.54,189.42,190.02,17878100 HNXINDEX,20200219,109.29,109.29,109.29,109.29,30425471 UPCOMINDEX,20200219,56.39,56.39,56.39,56.39,9890782 VN30INDEX,20200219,860.23,865.4,859.65,863.84,52573160 VNINDEX,20200219,926.41,931.66,925.86,928.76,155110900 HNX30INDEX,20200218,190.95,192.82,190.26,191.5,15946200 HNXINDEX,20200218,110.07,110.07,110.07,110.07,28521342 UPCOMINDEX,20200218,56.24,56.24,56.24,56.24,9817437 VN30INDEX,20200218,866.06,866.61,858.61,861.71,60234370 VNINDEX,20200218,934.47,934.98,926.01,927.93,154796540 HNX30INDEX,20200217,190.32,191.95,189.96,190.93,16896500 HNXINDEX,20200217,109.56,109.56,109.56,109.56,28806146 UPCOMINDEX,20200217,56.25,56.25,56.25,56.25,9009991 VN30INDEX,20200217,865.83,867.45,862.75,866.27,58437180 VNINDEX,20200217,938.52,938.52,931.66,934.77,143700760 HNX30INDEX,20200214,188.6,191.19,188.6,190.35,19211500 HNXINDEX,20200214,109.74,109.74,109.74,109.74,30675790 UPCOMINDEX,20200214,56.17,56.5,56.09,56.47,12157838 VN30INDEX,20200214,865.03,868.84,863.14,865.86,74645390 VNINDEX,20200214,939.28,940.65,936.47,937.45,164027000 HNX30INDEX,20200213,188.59,189.38,187.03,188.6,23130100 HNXINDEX,20200213,108.19,108.19,108.19,108.19,36541133 UPCOMINDEX,20200213,56.14,56.17,56.11,56.17,13050302 VN30INDEX,20200213,862.72,864.79,858.46,864.16,58430270 VNINDEX,20200213,937.19,939.1,934.47,938.24,148281160 HNX30INDEX,20200212,183.69,189.23,183.64,188.59,27145300 HNXINDEX,20200212,108.51,108.51,108.51,108.51,41462436 UPCOMINDEX,20200212,55.91,55.91,55.91,55.91,9506077 VN30INDEX,20200212,856.64,870.1,856.39,863.23,80775330 VNINDEX,20200212,940.72,943.11,937.34,937.68,180704710 HNX30INDEX,20200211,181.7,183.74,180.99,183.69,16022700 HNXINDEX,20200211,104.77,104.77,104.77,104.77,26348149 UPCOMINDEX,20200211,55.36,55.69,55.34,55.66,7694563 VN30INDEX,20200211,853.09,859.38,852.87,856.39,70070560 VNINDEX,20200211,930.73,936.04,930.73,934.67,152383070 HNX30INDEX,20200210,183.24,183.39,180.39,181.7,17798600 HNXINDEX,20200210,103.97,103.97,103.97,103.97,28848434 UPCOMINDEX,20200210,55.36,55.36,55.36,55.36,6778160 VN30INDEX,20200210,863.28,863.49,848.21,852.87,46861970 VNINDEX,20200210,934.38,935.87,926.61,930.73,124769190 HNX30INDEX,20200207,185.03,185.72,182.95,183.24,19741500 HNXINDEX,20200207,104.91,104.91,104.91,104.91,30804829 UPCOMINDEX,20200207,55.6,55.77,55.49,55.76,9593074 VN30INDEX,20200207,862.71,865.91,858.02,863.49,72831920 VNINDEX,20200207,938.61,943.48,935.94,940.75,159078180 HNX30INDEX,20200206,178.1,185.03,178.1,185.03,21809000 HNXINDEX,20200206,105.84,105.84,105.84,105.84,33582447 UPCOMINDEX,20200206,55.2,55.6,55.14,55.6,11773401 VN30INDEX,20200206,845.38,862.86,842.68,862.86,97615310 VNINDEX,20200206,926.66,938.54,925.21,938.54,199011870 HNX30INDEX,20200205,177.18,180.98,177.17,180.35,23998000 HNXINDEX,20200205,103.18,103.18,103.18,103.18,34827420 UPCOMINDEX,20200205,54.74,55.39,54.74,55.2,9177011 VN30INDEX,20200205,845.65,854.72,840.41,845.31,63586260 VNINDEX,20200205,934.75,936.33,921.89,925.91,158265300 HNX30INDEX,20200204,177.1,178.97,174.91,177.18,19400300 HNXINDEX,20200204,102.57,102.57,102.57,102.57,29833323 UPCOMINDEX,20200204,54.37,54.74,54.27,54.74,9545155 VN30INDEX,20200204,842.79,849.8,833.93,845.52,73132220 VNINDEX,20200204,929.42,934.91,919.33,929.09,171707930 HNX30INDEX,20200203,177.95,177.95,169.91,176.24,46634200 HNXINDEX,20200203,101.31,101.31,101.31,101.31,63521733 UPCOMINDEX,20200203,55.13,55.16,53.75,54.37,16209691 VN30INDEX,20200203,848.42,848.63,803.73,842.67,91769740 VNINDEX,20200203,916.6,930.37,891.85,928.14,238589640 HNX30INDEX,20200131,182.03,183.29,177.84,177.95,34779400 HNXINDEX,20200131,102.36,102.36,102.36,102.36,47522555 UPCOMINDEX,20200131,55.72,55.77,54.96,55.13,13484598 VN30INDEX,20200131,875.43,876.59,848.63,848.63,83267610 VNINDEX,20200131,959.58,960.96,936.62,936.62,203521680 HNX30INDEX,20200130,187,187,180.48,182.12,22525700 HNXINDEX,20200130,104.11,104.11,104.11,104.11,29849374 UPCOMINDEX,20200130,56.21,56.21,55.44,55.72,8913665 VN30INDEX,20200130,908.2,909.09,870.53,875.82,80136320 VNINDEX,20200130,975.15,977.72,954,959.58,174488050 HNX30INDEX,20200122,183.92,187,183.92,187,14227400 HNXINDEX,20200122,106.28,106.28,106.28,106.28,24758473 UPCOMINDEX,20200122,55.95,56.21,55.78,56.21,7384683 VN30INDEX,20200122,906.52,909.41,903.27,909.09,51710960 VNINDEX,20200122,986.52,991.46,983.92,991.46,124881140 HNX30INDEX,20200121,180.99,184.44,180.95,183.92,14299200 HNXINDEX,20200121,105.59,105.59,105.59,105.59,25422355 UPCOMINDEX,20200121,55.95,55.95,55.95,55.95,16740655 VN30INDEX,20200121,897.97,907.51,897.4,906.52,57331520 VNINDEX,20200121,978.82,986.37,978.82,986.37,123872370 HNX30INDEX,20200120,181.78,182.5,180.67,181.4,14353000 HNXINDEX,20200120,104.63,104.63,104.63,104.63,22989583 UPCOMINDEX,20200120,55.48,55.48,55.48,55.48,7113921 VN30INDEX,20200120,894.6,897.4,891.75,897.4,39722470 VNINDEX,20200120,978.23,979.85,975.93,978.63,98732080 HNX30INDEX,20200117,183.08,184.02,181.77,181.78,12719800 HNXINDEX,20200117,103.88,103.88,103.88,103.88,20998900 UPCOMINDEX,20200117,55.45,55.58,55.3,55.41,9258390 VN30INDEX,20200117,891.66,897.63,891.36,894.84,48879990 VNINDEX,20200117,976.28,980.02,973.79,978.96,114716080 HNX30INDEX,20200116,181.53,184.13,181.52,183.08,14852500 HNXINDEX,20200116,104.31,104.31,104.31,104.31,23021865 UPCOMINDEX,20200116,55.35,55.56,55.33,55.45,8122610 VN30INDEX,20200116,885.36,892.2,883.83,891.96,63476010 VNINDEX,20200116,967.2,974.7,967.17,974.31,143788670 HNX30INDEX,20200115,180.53,181.56,179.35,181.53,11716500 HNXINDEX,20200115,103.18,103.18,103.18,103.18,18831413 UPCOMINDEX,20200115,55.69,55.73,55.24,55.35,5077487 VN30INDEX,20200115,884.95,886.33,882.79,885.36,35671150 VNINDEX,20200115,967.69,967.69,964.84,967.56,109520090 HNX30INDEX,20200114,179.71,180.98,179.31,180.52,12092900 HNXINDEX,20200114,103.36,103.36,103.36,103.36,20440034 UPCOMINDEX,20200114,55.64,55.78,55.59,55.69,6890890 VN30INDEX,20200114,881.77,886.83,880.58,884.77,50679260 VNINDEX,20200114,966.26,968.85,965.76,967,125449000 HNX30INDEX,20200113,180.51,181.57,179.11,179.71,16716100 HNXINDEX,20200113,102.3,102.3,102.3,102.3,23704628 UPCOMINDEX,20200113,55.55,55.76,55.47,55.64,8763015 VN30INDEX,20200113,885.52,885.52,881.35,881.79,32553390 VNINDEX,20200113,966.89,968.63,964.79,965.84,115808100 HNX30INDEX,20200110,178.59,180.86,177.74,180.51,22561500 HNXINDEX,20200110,102.21,102.21,102.21,102.21,32274062 UPCOMINDEX,20200110,55.17,55.57,55.17,55.55,11981520 VN30INDEX,20200110,877.85,888.09,877.7,885.52,72856040 VNINDEX,20200110,961.17,969.71,961.17,968.54,160684480 HNX30INDEX,20200109,176.85,179.73,176.81,178.17,13724700 HNXINDEX,20200109,101.24,101.24,101.24,101.24,22153245 UPCOMINDEX,20200109,55.01,55.32,55.01,55.17,8587558 VN30INDEX,20200109,867.27,878.43,865.18,877.76,45705720 VNINDEX,20200109,953.86,960.73,952.16,960.15,130690470 HNX30INDEX,20200108,178.81,179.83,176.55,176.85,19431600 HNXINDEX,20200108,100.32,100.32,100.32,100.32,29038479 UPCOMINDEX,20200108,55.76,55.77,54.98,55.01,9024885 VN30INDEX,20200108,876.64,876.7,861.51,865.18,53101180 VNINDEX,20200108,954.13,955.84,945.28,948.98,175534190 HNX30INDEX,20200107,177.77,178.96,177.35,178.54,10896700 HNXINDEX,20200107,101.41,101.41,101.41,101.41,19294344 UPCOMINDEX,20200107,55.76,55.76,55.76,55.76,6205066 VN30INDEX,20200107,872.32,877.34,870.49,876.7,40277740 VNINDEX,20200107,955.79,959.46,953.19,958.88,126566780 HNX30INDEX,20200106,178.95,179.39,177.36,177.77,15812100 HNXINDEX,20200106,101.23,101.23,101.23,101.23,24509390 UPCOMINDEX,20200106,55.87,55.87,55.87,55.87,10091845 VN30INDEX,20200106,882.51,883.28,872.34,872.34,36868840 VNINDEX,20200106,962.79,963.2,955.59,955.79,137059570 HNX30INDEX,20200103,180.76,181.58,178.72,178.95,13591300 HNXINDEX,20200103,102.39,102.39,102.39,102.39,21848453 UPCOMINDEX,20200103,56.65,56.65,56.65,56.65,9399317 VN30INDEX,20200103,887.11,890.38,883.18,883.28,43220590 VNINDEX,20200103,968.72,970.88,965.14,965.14,144668880 HNX30INDEX,20200102,179.22,180.94,179.22,180.76,10788000 HNXINDEX,20200102,102.99,102.99,102.99,102.99,19682735 UPCOMINDEX,20200102,56.64,56.64,56.64,56.64,6623247 VN30INDEX,20200102,879.02,886.88,876.87,886.88,50389450 VNINDEX,20200102,960.26,966.67,959.67,966.67,128410670 HNX30INDEX,20191231,179.16,179.49,177.16,179.25,15687200 HNXINDEX,20191231,102.51,102.51,102.51,102.51,25838838 UPCOMINDEX,20191231,56.55,56.55,56.55,56.55,6947333 VN30INDEX,20191231,880.42,881.98,876.66,879.06,44433790 VNINDEX,20191231,965.71,965.71,958.22,960.99,141842010 HNX30INDEX,20191230,181.27,182.53,178.74,178.75,14785400 HNXINDEX,20191230,102.16,102.16,102.16,102.16,26529593 UPCOMINDEX,20191230,55.8,56.09,55.54,56.05,6226650 VN30INDEX,20191230,876.61,881.27,876.13,880.29,33522140 VNINDEX,20191230,962.89,967.52,962.47,965.03,144058140 HNX30INDEX,20191227,180.24,181.35,179.67,181.27,12839100 HNXINDEX,20191227,102.6,102.6,102.6,102.6,24942170 UPCOMINDEX,20191227,55.65,55.98,55.58,55.8,11220969 VN30INDEX,20191227,872.11,876.38,867.95,876.38,26809950 VNINDEX,20191227,957.7,963.51,954.19,963.51,122357020 HNX30INDEX,20191226,181.1,181.36,179.69,180.33,10379300 HNXINDEX,20191226,102.32,102.32,102.32,102.32,21264942 UPCOMINDEX,20191226,55.6,55.85,55.44,55.65,9082889 VN30INDEX,20191226,873.17,874.87,869.57,872.07,40379950 VNINDEX,20191226,960.67,962.11,957.43,958.59,157140830 HNX30INDEX,20191225,181.37,181.9,180.65,181.1,13356000 HNXINDEX,20191225,102.93,102.93,102.93,102.93,27823720 UPCOMINDEX,20191225,55.75,55.75,55.43,55.6,6063888 VN30INDEX,20191225,869.93,874.93,869.22,873.18,53692380 VNINDEX,20191225,958.18,962.83,957.5,960.92,193076910 HNX30INDEX,20191224,181,181.6,179.93,181.29,9439700 HNXINDEX,20191224,102.44,102.44,102.44,102.44,19926459 UPCOMINDEX,20191224,55.75,55.75,55.75,55.75,7698439 VN30INDEX,20191224,868.14,869.9,864.86,869.88,57924660 VNINDEX,20191224,959.43,959.43,953.29,958.88,169222500 HNX30INDEX,20191223,181.75,182.52,180.63,181.03,17561900 HNXINDEX,20191223,102.35,102.35,102.35,102.35,28858970 UPCOMINDEX,20191223,55.48,55.48,55.48,55.48,9227951 VN30INDEX,20191223,868.37,872.75,867.92,868.2,72189520 VNINDEX,20191223,959.55,960.71,958.07,959.43,186357150 HNX30INDEX,20191220,181.97,182.21,180.97,181.5,10049600 HNXINDEX,20191220,102.42,102.42,102.42,102.42,20944728 UPCOMINDEX,20191220,55.67,55.67,55.67,55.67,6877727 VN30INDEX,20191220,862.23,869.52,862.23,868.37,69391620 VNINDEX,20191220,953.55,957.52,952.71,956.41,180672280 HNX30INDEX,20191219,181.31,182.26,180.53,181.97,11866200 HNXINDEX,20191219,102,102,102,102,20620545 UPCOMINDEX,20191219,55.29,55.65,55.28,55.46,6793971 VN30INDEX,20191219,863.16,867.25,858.76,862.23,68010500 VNINDEX,20191219,950.61,955.85,946.74,952.26,174346750 HNX30INDEX,20191218,183.08,183.38,180.97,181.31,15407900 HNXINDEX,20191218,101.8,101.8,101.8,101.8,27199668 UPCOMINDEX,20191218,55.29,55.29,55.29,55.29,7374568 VN30INDEX,20191218,866.61,867.69,861.05,863.16,69570980 VNINDEX,20191218,951.52,954.18,949.86,951.13,179427150 HNX30INDEX,20191217,183.3,184.51,182.52,183.08,25972000 HNXINDEX,20191217,102.89,102.89,102.89,102.89,44014379 UPCOMINDEX,20191217,55.32,55.32,55.32,55.32,8932269 VN30INDEX,20191217,876.5,877.63,867.13,867.44,72408090 VNINDEX,20191217,962.49,962.79,954.03,954.03,235270000 HNX30INDEX,20191216,181.49,183.96,181.49,183.21,14603100 HNXINDEX,20191216,103.21,103.21,103.21,103.21,26216290 UPCOMINDEX,20191216,55.73,55.94,55.43,55.53,6773768 VN30INDEX,20191216,880.55,880.55,874.06,876.65,67010160 VNINDEX,20191216,966,966,960.39,961.47,199323160 HNX30INDEX,20191213,181,182.86,180.97,181.4,11003600 HNXINDEX,20191213,102.93,102.93,102.93,102.93,29612324 UPCOMINDEX,20191213,55.51,55.76,55.46,55.73,9976465 VN30INDEX,20191213,884.98,888.53,880.55,880.55,65816420 VNINDEX,20191213,969.43,971.84,965.93,966.18,169068350 HNX30INDEX,20191212,180.25,181.43,179.82,0,10515200 HNXINDEX,20191212,102.7,102.7,102.7,102.7,23717193 UPCOMINDEX,20191212,55.4,55.63,55.37,55.51,5797907 VN30INDEX,20191212,878.27,885.73,878.27,884.8,57447090 VNINDEX,20191212,963.39,968.39,962.72,968.17,151612030 HNX30INDEX,20191211,179.13,180.38,178.26,180.25,6199200 HNXINDEX,20191211,102.37,102.37,102.37,102.37,14648663 UPCOMINDEX,20191211,55.4,55.4,55.4,55.4,7668784 VN30INDEX,20191211,873.38,878.27,869.15,878.27,66716030 VNINDEX,20191211,960.59,961.78,954.56,961.78,154266560 HNX30INDEX,20191210,180.27,180.52,178.43,179.13,6742000 HNXINDEX,20191210,102.04,102.04,102.04,102.04,16592186 UPCOMINDEX,20191210,55.35,55.35,55.35,55.35,7563742 VN30INDEX,20191210,879.95,880.22,870.25,873.16,72499410 VNINDEX,20191210,965.92,966.58,955.14,960.3,165693540 HNX30INDEX,20191209,180.34,181.82,179.77,180.27,7525000 HNXINDEX,20191209,102.36,102.36,102.36,102.36,0 UPCOMINDEX,20191209,55.78,55.78,55.78,55.78,4860880 VN30INDEX,20191209,880.39,882.58,876.01,879.94,64151210 VNINDEX,20191209,963.91,967.57,962.59,966.06,170141000 HNX30INDEX,20191206,179.47,181.13,179.47,180.34,6894500 HNXINDEX,20191206,102.49,102.49,102.49,102.49,15561594 UPCOMINDEX,20191206,55.92,55.92,55.92,55.92,6286166 VN30INDEX,20191206,878.28,882.59,875.99,880.43,60752790 VNINDEX,20191206,962.38,965.41,960.99,963.56,134236090 HNX30INDEX,20191205,179.64,181.03,178.93,179.47,10439700 HNXINDEX,20191205,102.36,102.36,102.36,102.36,20149642 UPCOMINDEX,20191205,55.85,55.85,55.85,55.85,8254228 VN30INDEX,20191205,883.33,886.36,878.39,879.32,61676770 VNINDEX,20191205,969,969.53,962.16,963.27,156412970 HNX30INDEX,20191204,177.56,179.95,176.94,179.64,10656200 HNXINDEX,20191204,102.47,102.47,102.47,102.47,20275693 UPCOMINDEX,20191204,55.53,56.07,55.53,55.9,8940659 VN30INDEX,20191204,868.79,883.56,865.31,883.56,74534040 VNINDEX,20191204,952.51,965.9,950.13,965.9,156630050 HNX30INDEX,20191203,177.08,178.79,176.14,177.56,9358500 HNXINDEX,20191203,101.06,101.06,101.06,101.06,18571035 UPCOMINDEX,20191203,55.52,55.71,55.39,55.53,0 VN30INDEX,20191203,874.9,877.96,865.74,868.68,77467050 VNINDEX,20191203,957.4,960.82,950.96,953.43,169065390 HNX30INDEX,20191202,180,181.62,177,0,14706000 UPCOMINDEX,20191202,55.52,55.52,55.52,55.52,0 VNINDEX,20191202,971.42,972.91,958.3,959.31,0 HNX30INDEX,20191129,181.48,182.15,180.69,181.1,9309600 HNXINDEX,20191129,102.5,102.5,102.5,102.5,18702509 UPCOMINDEX,20191129,55.66,55.66,55.66,55.66,8071411 VN30INDEX,20191129,885.9,888.41,882.68,887.47,60328840 VNINDEX,20191129,971.1,972.89,968.03,970.75,134171760 HNX30INDEX,20191128,183.17,184.41,180.89,181.55,9737500 HNXINDEX,20191128,102.34,102.34,102.34,102.34,17338744 UPCOMINDEX,20191128,55.7,55.7,55.7,55.7,8620941 VN30INDEX,20191128,894.45,895.42,883.16,885.7,69367550 VNINDEX,20191128,977.66,979.17,967.68,970.39,148768290 HNX30INDEX,20191127,183.58,184.41,183.09,183.2,6938400 HNXINDEX,20191127,103.23,103.23,103.23,103.23,16071697 UPCOMINDEX,20191127,56.01,56.01,56.01,56.01,7408494 VN30INDEX,20191127,898.58,901.1,894.8,895.06,58427250 VNINDEX,20191127,978.98,982.76,978.17,978.17,153245570 HNX30INDEX,20191126,183.05,184.45,182.91,183.84,9177300 HNXINDEX,20191126,103.99,103.99,103.99,103.99,16788018 UPCOMINDEX,20191126,55.96,55.96,55.96,55.96,6746942 VN30INDEX,20191126,895.36,900.72,894.8,897.5,68546970 VNINDEX,20191126,976.35,981.96,976.35,976.79,143396110 HNX30INDEX,20191125,183.08,184.17,182.39,183.08,9477100 HNXINDEX,20191125,103.46,103.46,103.46,103.46,20563599 UPCOMINDEX,20191125,56.05,56.05,56.05,56.05,6093407 VN30INDEX,20191125,892.31,896.43,886.81,894.8,63815430 VNINDEX,20191125,977.85,979.6,971.24,976.35,143616010 HNX30INDEX,20191122,185.98,186.61,182.6,183.11,14607200 HNXINDEX,20191122,103.08,103.08,103.08,103.08,23250356 UPCOMINDEX,20191122,56.4,56.4,56.4,56.4,11457977 VN30INDEX,20191122,898.93,906.93,885.83,892.31,82099050 VNINDEX,20191122,992.73,993.7,971.03,977.78,191080820 HNX30INDEX,20191121,184.41,187.12,184.11,185.9,9936900 HNXINDEX,20191121,104.74,104.74,104.74,104.74,17294518 UPCOMINDEX,20191121,56.56,56.56,56.56,56.56,7817728 VN30INDEX,20191121,917,917.06,898.23,898.23,83040690 VNINDEX,20191121,999.37,999.63,987.89,987.89,167056910 HNX30INDEX,20191120,187.27,187.27,185.84,186.59,9275100 HNXINDEX,20191120,104.91,104.91,104.91,104.91,15415992 UPCOMINDEX,20191120,56.87,56.87,56.87,56.87,6474214 VN30INDEX,20191120,925.94,926.67,917,917,72569190 VNINDEX,20191120,1009.21,1009.21,1000.56,1000.56,179478180 HNX30INDEX,20191119,186.23,187.33,185.67,186.85,7706400 HNXINDEX,20191119,105.49,105.49,105.49,105.49,16934214 UPCOMINDEX,20191119,57.01,57.01,57.01,57.01,7905522 VN30INDEX,20191119,921,926.07,919.95,926.07,63691480 VNINDEX,20191119,1002.89,1008.35,1001.35,1008.35,154701500 HNX30INDEX,20191118,187.44,188.79,186.06,186.23,9264000 HNXINDEX,20191118,105.15,105.15,105.15,105.15,18666193 UPCOMINDEX,20191118,56.91,56.91,56.91,56.91,7460330 VN30INDEX,20191118,927.49,929.18,920.52,920.95,69835800 VNINDEX,20191118,1010.03,1012.09,1002.63,1002.91,162876470 HNX30INDEX,20191115,187.47,188.36,186.78,187.51,11290900 HNXINDEX,20191115,106.02,106.02,106.02,106.02,21445303 UPCOMINDEX,20191115,57,57,57,57,11493955 VN30INDEX,20191115,928.82,930.84,922.59,927.36,66130230 VNINDEX,20191115,1012.93,1015.16,1005.1,1010.03,176158670 HNX30INDEX,20191114,188.97,189.39,187.26,187.47,11177000 HNXINDEX,20191114,106.24,106.24,106.24,106.24,21565179 UPCOMINDEX,20191114,56.7,56.7,56.7,56.7,9578564 VN30INDEX,20191114,932.45,935.72,927.14,928.44,78620440 VNINDEX,20191114,1013.85,1016.71,1010.6,1012.3,184762110 HNX30INDEX,20191113,189.79,190.93,188.38,188.97,15551600 HNXINDEX,20191113,107.19,107.19,107.19,107.19,24916731 UPCOMINDEX,20191113,56.81,56.81,56.81,56.81,8801664 VN30INDEX,20191113,939.82,941.13,930.84,932.6,76758480 VNINDEX,20191113,1019.07,1020.09,1010.8,1012.77,177415870 HNX30INDEX,20191112,189.19,190.27,188.87,189.79,12878200 HNXINDEX,20191112,106.96,106.96,106.96,106.96,19998959 UPCOMINDEX,20191112,56.8,56.8,56.8,56.8,10219105 VN30INDEX,20191112,939.72,942.55,937.95,939.82,66245180 VNINDEX,20191112,1016.97,1021.84,1015.97,1018.33,170437350 HNX30INDEX,20191111,190.43,190.82,188.41,189.19,12340400 HNXINDEX,20191111,106.76,106.76,106.76,106.76,20522561 UPCOMINDEX,20191111,56.72,56.72,56.72,56.72,6718450 VN30INDEX,20191111,944.72,946.55,938.78,939.72,80097000 VNINDEX,20191111,1023.32,1024.77,1016.35,1016.75,162872800 HNX30INDEX,20191108,190.19,191.25,189.88,190.46,14358900 HNXINDEX,20191108,107.27,107.27,107.27,107.27,24204684 UPCOMINDEX,20191108,56.73,56.73,56.73,56.73,8503906 VN30INDEX,20191108,944.28,948.37,942.19,944.7,74207740 VNINDEX,20191108,1026.98,1027.39,1021.11,1022.49,151744130 HNX30INDEX,20191107,189.07,189.94,188.3,189.84,11735900 HNXINDEX,20191107,106.88,106.88,106.88,106.88,21388820 UPCOMINDEX,20191107,56.83,56.83,56.83,56.83,7445391 VN30INDEX,20191107,942.38,945.26,940.23,944.25,76226210 VNINDEX,20191107,1023.49,1028.45,1022.61,1024.03,161092660 HNX30INDEX,20191106,189.36,190.2,188.59,189.07,10821000 HNXINDEX,20191106,106.74,106.74,106.74,106.74,17238406 UPCOMINDEX,20191106,56.59,56.59,56.59,56.59,9887137 VN30INDEX,20191106,942.4,945.43,940.76,942.38,75016380 VNINDEX,20191106,1023.43,1028.97,1023.42,1024.91,176911970 HNX30INDEX,20191105,187.71,189.36,187.69,189.36,18181500 HNXINDEX,20191105,106.7,106.7,106.7,106.7,25240002 UPCOMINDEX,20191105,56.6,56.6,56.6,56.6,7922493 VN30INDEX,20191105,940.53,944.62,938.73,942.34,71492500 VNINDEX,20191105,1022.77,1026.53,1021.63,1024.33,166332450 HNX30INDEX,20191104,186.28,188.47,186.23,187.72,16689600 HNXINDEX,20191104,106.6,106.6,106.6,106.6,23948115 UPCOMINDEX,20191104,56.59,56.59,56.59,56.59,11051636 VN30INDEX,20191104,933.96,941.46,932.31,940.25,87334540 VNINDEX,20191104,1019,1023.92,1015.86,1022.43,200156010 HNX30INDEX,20191101,185.29,187.11,184.82,186.26,12819200 HNXINDEX,20191101,105.75,105.75,105.75,105.75,23157005 UPCOMINDEX,20191101,56.22,56.22,56.22,56.22,9523517 VN30INDEX,20191101,922.46,934.21,922.46,933.55,76837110 VNINDEX,20191101,998.82,1015.88,998.82,1015.59,193271360 HNX30INDEX,20191031,186.13,187.26,184.84,0,12849800 UPCOMINDEX,20191031,56.25,56.42,55.86,56.22,10361502 VN30INDEX,20191031,925.02,928.88,922.06,922.68,63154480 VNINDEX,20191031,1000.89,1004.4,998.58,998.82,184373210 HNX30INDEX,20191030,185.06,186.51,184.31,186.01,14851400 HNXINDEX,20191030,105.89,105.89,105.89,105.89,27420014 UPCOMINDEX,20191030,56.25,56.25,56.25,56.25,8556612 VN30INDEX,20191030,923.98,928.85,922.67,925.07,56666560 VNINDEX,20191030,996.83,1003.4,994.86,1000.89,153819770 HNX30INDEX,20191029,186.4,186.84,184.31,184.93,7147500 HNXINDEX,20191029,104.68,104.68,104.68,104.68,16383011 UPCOMINDEX,20191029,56.36,56.36,56.36,56.36,7361293 VN30INDEX,20191029,925.67,928.38,923.97,923.97,59000930 VNINDEX,20191029,997.77,999.88,995.87,995.87,173286440 HNX30INDEX,20191028,185.4,187.55,185.22,185.97,10925400 HNXINDEX,20191028,105.04,105.04,105.04,105.04,22144649 UPCOMINDEX,20191028,56.39,56.39,56.39,56.39,6347960 VN30INDEX,20191028,927.96,929.93,925.8,925.97,60005810 VNINDEX,20191028,998.27,999.94,996.48,996.48,145457420 HNX30INDEX,20191025,185.35,186.06,184.58,185.42,10467300 HNXINDEX,20191025,104.71,104.71,104.71,104.71,21904231 UPCOMINDEX,20191025,56.51,56.51,56.51,56.51,14151588 VN30INDEX,20191025,925.49,927.05,923.56,927.05,56303260 VNINDEX,20191025,993.91,996.67,992.91,996.57,132488930 HNX30INDEX,20191024,184.01,185.27,183.89,185.09,6515900 HNXINDEX,20191024,104.64,104.64,104.64,104.64,18836856 UPCOMINDEX,20191024,56.7,56.7,56.7,56.7,10672678 VN30INDEX,20191024,919.54,925.25,919.17,925.25,59252900 VNINDEX,20191024,988.85,993.6,987.65,993.6,136545120 HNX30INDEX,20191023,185.18,185.58,183.42,184.01,9253300 HNXINDEX,20191023,104.13,104.13,104.13,104.13,16254828 UPCOMINDEX,20191023,56.59,56.59,56.59,56.59,7624325 VN30INDEX,20191023,916.81,919.61,915.87,919.61,55202580 VNINDEX,20191023,987.04,989.61,985.52,987.79,151270950 HNX30INDEX,20191022,184.43,185.31,184.07,185.18,9658200 HNXINDEX,20191022,104.49,104.49,104.49,104.49,25498832 UPCOMINDEX,20191022,56.78,56.78,56.78,56.78,10025057 VN30INDEX,20191022,914.04,917.61,912.7,916.81,59083710 VNINDEX,20191022,983.52,987.59,983.52,987.19,197900960 HNX30INDEX,20191021,186.26,186.34,184.11,184.43,15891800 HNXINDEX,20191021,104,104,104,104,27342835 UPCOMINDEX,20191021,56.59,56.59,56.59,56.59,8566831 VN30INDEX,20191021,918.02,919.13,913.94,914,63505800 VNINDEX,20191021,988.18,988.82,983.56,983.56,159518460 HNX30INDEX,20191018,187.97,188.22,185.59,186.27,12554900 HNXINDEX,20191018,105.47,105.47,105.47,105.47,23581226 UPCOMINDEX,20191018,56.46,56.46,56.46,56.46,7923882 VN30INDEX,20191018,919.92,922.62,916.87,919.13,57605110 VNINDEX,20191018,992,993.03,988.41,989.2,149632990 HNX30INDEX,20191017,188.29,188.29,186.26,187.97,9223200 HNXINDEX,20191017,106.06,106.06,106.06,106.06,17851096 UPCOMINDEX,20191017,56.47,56.47,56.47,56.47,10382697 VN30INDEX,20191017,924.53,924.79,919.1,919.1,65013550 VNINDEX,20191017,995.04,995.81,989.82,989.82,153111060 HNX30INDEX,20191016,188.76,189.68,187.87,0,15146400 HNXINDEX,20191016,105.93,105.93,105.93,105.93,26618650 UPCOMINDEX,20191016,56.47,56.47,56.47,56.47,17351563 VN30INDEX,20191016,923.26,927.91,923.26,924.64,55092660 VNINDEX,20191016,995.75,997.41,993.42,994.46,155482090 HNX30INDEX,20191015,188.01,188.8,187.02,188.48,10646200 UPCOMINDEX,20191015,56.78,56.79,56.3,56.75,9821430 VN30INDEX,20191015,921.95,924.79,920.63,923.27,55003840 VNINDEX,20191015,993.55,994.75,990.74,993.05,128808340 HNX30INDEX,20191014,188.85,190.35,187.92,188.01,16989700 HNXINDEX,20191014,106.04,106.04,106.04,106.04,27988650 UPCOMINDEX,20191014,56.78,56.78,56.78,56.78,10114430 VN30INDEX,20191014,916.81,924.69,916.68,921.91,81662930 VNINDEX,20191014,994.61,997.25,992.5,993.57,168632220 HNX30INDEX,20191011,188.07,188.71,187.42,188.6,9417700 HNXINDEX,20191011,105.26,105.26,105.26,105.26,17961167 UPCOMINDEX,20191011,56.96,56.96,56.96,56.96,12564933 VN30INDEX,20191011,913.05,917.14,912.94,916.68,61846270 VNINDEX,20191011,988.57,991.84,987.62,991.84,138117300 HNX30INDEX,20191010,187.61,189.48,187.08,188.07,13815200 HNXINDEX,20191010,105.15,105.15,105.15,105.15,21951557 UPCOMINDEX,20191010,56.6,56.6,56.6,56.6,7451369 VN30INDEX,20191010,914.59,917.08,912.2,913.05,54842380 VNINDEX,20191010,988.81,990.89,986.93,987.38,133966330 HNX30INDEX,20191009,186.66,188.41,186.59,187.61,12930000 HNXINDEX,20191009,104.62,104.62,104.62,104.62,21819638 UPCOMINDEX,20191009,56.61,56.61,56.61,56.61,8609234 VN30INDEX,20191009,915.38,917.9,912.48,914.54,62566710 VNINDEX,20191009,987.82,992,986.74,987.83,141017840 HNX30INDEX,20191008,187.39,187.43,185.5,186.66,12367600 HNXINDEX,20191008,103.91,103.91,103.91,103.91,20060567 UPCOMINDEX,20191008,56.82,56.82,56.82,56.82,10704602 VN30INDEX,20191008,907.06,915.34,906.88,915.27,65243600 VNINDEX,20191008,983.62,988.51,981.89,988.22,150507350 HNX30INDEX,20191007,191.2,191.2,186.96,187.41,11053400 HNXINDEX,20191007,103.72,103.72,103.72,103.72,19598699 UPCOMINDEX,20191007,56.84,56.84,56.84,56.84,7730652 VN30INDEX,20191007,915.62,917.36,907.5,907.5,60836700 VNINDEX,20191007,989.45,990.34,983.09,983.09,147636100 HNX30INDEX,20191004,192.27,192.64,190.76,191.28,10258100 HNXINDEX,20191004,105.16,105.16,105.16,105.16,21131839 UPCOMINDEX,20191004,56.92,56.92,56.92,56.92,9103799 VN30INDEX,20191004,921.7,924.36,915.16,915.16,62008430 VNINDEX,20191004,993.69,994.81,987.59,987.59,150673460 HNX30INDEX,20191003,191.47,192.23,189.57,0,9846500 HNXINDEX,20191003,105.21,105.21,105.21,105.21,19424039 UPCOMINDEX,20191003,57.14,57.14,57.14,57.14,8604378 VN30INDEX,20191003,919.63,921.7,911.6,921.7,63663830 VNINDEX,20191003,985.65,992.45,983.35,992.45,153492420 HNX30INDEX,20191002,192.18,192.86,191.41,191.47,10840600 HNXINDEX,20191002,105.26,105.26,105.26,105.26,20238395 UPCOMINDEX,20191002,56.84,56.84,56.84,56.84,11788357 VN30INDEX,20191002,926.44,927.43,917.68,919.73,69144140 VNINDEX,20191002,999.18,1000.93,989.63,991.19,152337130 HNX30INDEX,20191001,191.07,192.42,190.53,192.42,12024600 HNXINDEX,20191001,105.84,105.84,105.84,105.84,25318709 UPCOMINDEX,20191001,56.84,56.84,56.84,56.84,11193621 VN30INDEX,20191001,922.87,926.31,921.69,926.31,59813890 VNINDEX,20191001,997.87,999.72,996.2,999.59,138885870 HNX30INDEX,20190930,192.12,193.65,190.79,191.07,12609600 HNXINDEX,20190930,105.05,105.05,105.05,105.05,21079760 UPCOMINDEX,20190930,56.78,56.78,56.78,56.78,12319148 VN30INDEX,20190930,924.83,930.88,922.62,922.89,63284690 VNINDEX,20190930,999.92,1004.17,996.51,996.56,153213290 HNX30INDEX,20190927,195.08,195.08,191.85,192.12,12544100 HNXINDEX,20190927,104.77,104.77,104.77,104.77,22630898 UPCOMINDEX,20190927,56.94,56.94,56.94,56.94,9734470 VN30INDEX,20190927,918.1,925.58,917.72,924.83,64121740 VNINDEX,20190927,992.26,998.34,991.5,997.84,146756020 HNX30INDEX,20190926,190.96,193.07,190.86,192.95,15972000 HNXINDEX,20190926,104.77,104.77,104.77,104.77,25330058 UPCOMINDEX,20190926,57.21,57.21,57.21,57.21,10154464 VN30INDEX,20190926,912.91,918.1,911.57,918.1,61815870 VNINDEX,20190926,988.7,991.66,986.35,990.75,130618890 HNX30INDEX,20190925,189.93,190.96,189,190.96,10649900 HNXINDEX,20190925,103.81,103.81,103.81,103.81,19269702 UPCOMINDEX,20190925,56.71,56.71,56.71,56.71,8207129 VN30INDEX,20190925,910.57,913.33,906.6,912.42,51189520 VNINDEX,20190925,985.96,989.18,983.06,987.3,119403710 HNX30INDEX,20190924,190.76,191.2,189.35,189.93,11459400 HNXINDEX,20190924,104,104,104,104,21635015 UPCOMINDEX,20190924,56.87,56.87,56.87,56.87,9295872 VN30INDEX,20190924,909.98,914.02,908.03,910.76,50415610 VNINDEX,20190924,986.33,991.36,984.94,988.13,117458820 HNX30INDEX,20190923,189.71,192.17,189.56,190.76,13577800 HNXINDEX,20190923,104.38,104.38,104.38,104.38,21548493 UPCOMINDEX,20190923,56.68,56.68,56.68,56.68,8740872 VN30INDEX,20190923,914.73,918.42,909.98,909.98,63685170 VNINDEX,20190923,991.75,993.98,985.75,985.75,138429730 HNX30INDEX,20190920,190.3,193.23,189.55,189.73,13500500 HNXINDEX,20190920,104.14,104.14,104.14,104.14,23183752 UPCOMINDEX,20190920,56.96,56.96,56.96,56.96,10646312 VN30INDEX,20190920,918.88,920.77,914.55,915.16,72085600 VNINDEX,20190920,997.6,998.56,990.36,990.36,164504810 HNX30INDEX,20190919,186.72,190.3,186.55,190.3,16743400 HNXINDEX,20190919,104.03,104.03,104.03,104.03,24056717 UPCOMINDEX,20190919,56.69,56.69,56.69,56.69,8137591 VN30INDEX,20190919,913.4,918.88,909.88,918.88,57544160 VNINDEX,20190919,995.49,997.2,990.55,997.1,137497260 HNX30INDEX,20190918,186.82,188.22,185.63,186.85,10069600 HNXINDEX,20190918,102.29,102.29,102.29,102.29,18025543 UPCOMINDEX,20190918,56.41,56.41,56.41,56.41,13936940 VN30INDEX,20190918,912.42,915.09,911.08,913.48,64916030 VNINDEX,20190918,995.75,998.4,993.94,995.15,137241260 HNX30INDEX,20190917,186.92,187.49,186.07,187.06,12730000 HNXINDEX,20190917,102.23,102.23,102.23,102.23,21093792 UPCOMINDEX,20190917,56.4,56.4,56.4,56.4,7753661 VN30INDEX,20190917,908.6,912.89,904.36,912.38,49773900 VNINDEX,20190917,990.06,996.74,986.96,996.74,140193280 HNX30INDEX,20190916,184.81,186.96,184.81,186.53,14433500 HNXINDEX,20190916,102.21,102.21,102.21,102.21,21292681 UPCOMINDEX,20190916,56.54,56.54,56.54,56.54,11051937 VN30INDEX,20190916,905,909.7,902.82,908.6,52499530 VNINDEX,20190916,987.07,992.6,986.72,989.86,135179690 HNX30INDEX,20190913,182.77,185.14,182.77,184.95,12612600 HNXINDEX,20190913,102.19,102.19,102.19,102.19,19638940 UPCOMINDEX,20190913,56.72,56.72,56.72,56.72,10125959 VN30INDEX,20190913,894.21,905.31,893.8,905.05,67622020 VNINDEX,20190913,976.07,987.22,975.95,987.22,142334760 HNX30INDEX,20190912,181.2,183.34,180.76,182.75,10381500 HNXINDEX,20190912,101.11,101.11,101.11,101.11,16720278 UPCOMINDEX,20190912,56.4,56.4,56.4,56.4,6998383 VN30INDEX,20190912,886.12,894.32,885.52,894.32,48192160 VNINDEX,20190912,972.39,976.07,972.31,976.07,120393640 HNX30INDEX,20190911,180.25,181.2,178.58,181.2,10871800 HNXINDEX,20190911,100.17,100.17,100.17,100.17,18978449 UPCOMINDEX,20190911,55.82,55.82,55.82,55.82,9129230 VN30INDEX,20190911,882.9,886.12,881.34,885.52,34851830 VNINDEX,20190911,969.59,973.13,967.14,969.31,93331090 HNX30INDEX,20190910,183.42,183.77,179.13,180.68,17047400 HNXINDEX,20190910,99.97,99.97,99.97,99.97,27040701 UPCOMINDEX,20190910,56.14,56.14,56.14,56.14,13730794 VN30INDEX,20190910,885.84,888.57,881.04,883.04,46274080 VNINDEX,20190910,974.62,977.44,968.36,970.26,126005200 HNX30INDEX,20190909,181.75,184.72,181.37,183.42,6990800 HNXINDEX,20190909,100.85,100.85,100.85,100.85,16046902 UPCOMINDEX,20190909,56.49,56.49,56.49,56.49,9293909 VN30INDEX,20190909,885.95,887.01,883.43,885.61,37164220 VNINDEX,20190909,974.53,975.03,972.47,974.12,101949610 HNX30INDEX,20190906,184.03,185.16,183.5,184.32,7005000 HNXINDEX,20190906,100.91,100.91,100.91,100.91,15392522 UPCOMINDEX,20190906,56.76,56.76,56.76,56.76,11054585 VN30INDEX,20190906,885.93,889.49,884.9,885.95,40543850 VNINDEX,20190906,977.83,978.73,973.87,974.08,105483130 HNX30INDEX,20190905,184.13,185.43,183.46,183.98,7814500 HNXINDEX,20190905,100.96,100.96,100.96,100.96,15545234 UPCOMINDEX,20190905,56.8,56.8,56.8,56.8,8171013 VN30INDEX,20190905,887.21,891.43,886.1,886.1,42074670 VNINDEX,20190905,979.83,981.67,976.79,976.79,111906320 HNX30INDEX,20190904,185.04,185.54,183.06,184.13,14586600 HNXINDEX,20190904,100.94,100.94,100.94,100.94,24791378 UPCOMINDEX,20190904,57.1,57.1,57.1,57.1,13610880 VN30INDEX,20190904,888.95,890.31,883.91,887.12,41234740 VNINDEX,20190904,977.97,979.91,973.37,977.63,118981750 HNX30INDEX,20190903,188.77,189.76,185.1,185.1,11672300 HNXINDEX,20190903,101.4,101.4,101.4,101.4,20487898 UPCOMINDEX,20190903,57.3,57.3,57.3,57.3,15276467 VN30INDEX,20190903,892.83,894.11,886.02,888.97,45768490 VNINDEX,20190903,984.79,985.21,978.62,979.36,123217880 HNX30INDEX,20190830,188.76,190.14,188.3,188.34,10874000 HNXINDEX,20190830,102.31,102.31,102.31,102.31,21891796 UPCOMINDEX,20190830,57.82,57.82,57.82,57.82,17592264 VN30INDEX,20190830,888.94,893.57,888.83,892.51,40839960 VNINDEX,20190830,980.25,984.87,980.25,984.06,124634020 HNX30INDEX,20190829,189.26,190.12,188.08,188.51,8378700 HNXINDEX,20190829,101.93,101.93,101.93,101.93,17661209 UPCOMINDEX,20190829,57.9,57.9,57.9,57.9,14866227 VN30INDEX,20190829,886.04,889.13,882.14,889.13,42613720 VNINDEX,20190829,978.17,978.78,973.34,978.59,117852010 HNX30INDEX,20190828,189.45,190.37,189.08,189.08,9814900 HNXINDEX,20190828,102.32,102.32,102.32,102.32,21020624 UPCOMINDEX,20190828,57.97,57.97,57.97,57.97,14503883 VN30INDEX,20190828,886.82,890.58,885.23,886.08,41622640 VNINDEX,20190828,977.1,981.35,977.1,977.26,115920120 HNX30INDEX,20190827,189.82,191.25,189.02,189.76,13003400 HNXINDEX,20190827,102.85,102.85,102.85,102.85,21048453 UPCOMINDEX,20190827,58.01,58.01,58.01,58.01,15618937 VN30INDEX,20190827,892.48,899.29,886.91,886.91,59291850 VNINDEX,20190827,986.33,988.49,976.79,976.79,148125050 HNX30INDEX,20190826,190.84,190.84,188.33,189.8,14032900 HNXINDEX,20190826,102.81,102.81,102.81,102.81,22307150 UPCOMINDEX,20190826,57.53,57.53,57.53,57.53,13625720 VN30INDEX,20190826,899.1,900.53,887.05,892.48,65313090 VNINDEX,20190826,983.8,984.61,977,982.88,149575030 HNX30INDEX,20190823,190.72,191.51,189.88,190.84,13137400 HNXINDEX,20190823,103.25,103.25,103.25,103.25,21178074 UPCOMINDEX,20190823,57.94,57.94,57.94,57.94,14410690 VN30INDEX,20190823,901.53,902.5,896.87,900.53,49584900 VNINDEX,20190823,998.21,998.21,990.83,992.45,117934730 HNX30INDEX,20190822,190.98,192.62,190.58,190.72,13081100 HNXINDEX,20190822,103.49,103.49,103.49,103.49,19942021 UPCOMINDEX,20190822,57.93,57.93,57.93,57.93,13083185 VN30INDEX,20190822,901.28,904.41,899.58,901.29,46933460 VNINDEX,20190822,996.41,998.67,993.23,997.26,126469140 HNX30INDEX,20190821,191.55,192.71,190.87,191.41,19889900 HNXINDEX,20190821,103.01,103.01,103.01,103.01,29348348 UPCOMINDEX,20190821,57.83,57.83,57.83,57.83,13203702 VN30INDEX,20190821,894.45,901.25,892.05,900.54,56164360 VNINDEX,20190821,984.36,995.44,983.3,994.38,144232820 HNX30INDEX,20190820,190.9,192.02,190.23,191.47,15726500 HNXINDEX,20190820,102.97,102.97,102.97,102.97,25606096 UPCOMINDEX,20190820,57.71,57.71,57.71,57.71,17362605 VN30INDEX,20190820,891.73,894.86,890.96,894.45,41244380 VNINDEX,20190820,983.94,985.35,981.75,984.67,118956220 HNX30INDEX,20190819,190.26,192.37,190.04,190.9,10018400 HNXINDEX,20190819,102.58,102.58,102.58,102.58,17075156 UPCOMINDEX,20190819,57.59,57.59,57.59,57.59,10771256 VN30INDEX,20190819,892.32,897.03,889.34,891.78,39311010 VNINDEX,20190819,984.04,985.48,979.17,981.03,105430610 HNX30INDEX,20190816,188.95,191.57,188.95,190.26,14293500 HNXINDEX,20190816,102.34,102.34,102.34,102.34,22580254 UPCOMINDEX,20190816,57.54,57.54,57.54,57.54,15282252 VN30INDEX,20190816,890.39,900.31,886.87,892.44,70252830 VNINDEX,20190816,974.88,985.61,974.88,980,151279950 HNX30INDEX,20190815,189.29,189.29,186,188.91,12724800 HNXINDEX,20190815,101.66,101.66,101.66,101.66,22616691 UPCOMINDEX,20190815,57.35,57.35,57.35,57.35,12901521 VN30INDEX,20190815,874.42,890.78,867.95,890.78,50395380 VNINDEX,20190815,958.05,979.38,955.76,979.38,128986210 HNX30INDEX,20190814,189.23,191.41,188.52,189.29,13319100 HNXINDEX,20190814,101.98,101.98,101.98,101.98,22663441 UPCOMINDEX,20190814,57.14,57.14,57.14,57.14,9984318 VN30INDEX,20190814,880.04,886.8,877.97,880.51,44297320 VNINDEX,20190814,975.88,975.99,968.91,968.91,122392920 HNX30INDEX,20190813,190.68,190.87,187.95,0,11792700 HNXINDEX,20190813,102.29,102.29,102.29,102.29,21469256 UPCOMINDEX,20190813,57.14,57.14,57.14,57.14,15804280 VN30INDEX,20190813,882.23,882.23,875.32,877.97,59070490 VNINDEX,20190813,972.7,973.09,964.03,966.83,139224290 HNX30INDEX,20190812,190.89,192.23,190.24,190.68,12432600 HNXINDEX,20190812,102.81,102.81,102.81,102.81,21556891 UPCOMINDEX,20190812,57.92,57.92,57.92,57.92,12812229 VN30INDEX,20190812,878.56,883.41,877.33,882.23,44745840 VNINDEX,20190812,975.38,977.63,973.22,975.31,120706840 HNX30INDEX,20190809,190.69,192.54,189.91,190.89,14459600 HNXINDEX,20190809,102.78,102.78,102.78,102.78,23140996 UPCOMINDEX,20190809,58.42,58.42,58.42,58.42,14182396 VN30INDEX,20190809,875.81,880.29,874.51,878.62,46667200 VNINDEX,20190809,976.41,978.69,974.33,974.34,131092120 HNX30INDEX,20190808,187.45,191.59,186.69,190.69,12561000 HNXINDEX,20190808,102.9,102.9,102.9,102.9,21241362 UPCOMINDEX,20190808,58.36,58.36,58.36,58.36,14438059 VN30INDEX,20190808,868.2,877.32,866.69,875.81,58877170 VNINDEX,20190808,965.93,975.83,964.21,975.24,154965790 HNX30INDEX,20190807,188.17,190.58,187.65,188.71,11909900 HNXINDEX,20190807,101.88,101.88,101.88,101.88,23174993 UPCOMINDEX,20190807,58.22,58.22,58.22,58.22,15035302 VN30INDEX,20190807,866.13,872.05,863.57,868.27,40017410 VNINDEX,20190807,967.18,971.96,961.64,965.93,131692640 HNX30INDEX,20190806,188.88,190.65,186.71,188.17,20910300 HNXINDEX,20190806,101.88,101.88,101.88,101.88,34022329 UPCOMINDEX,20190806,58.3,58.3,58.3,58.3,20751939 VN30INDEX,20190806,870.82,872.39,858.02,866.13,52907240 VNINDEX,20190806,960.29,966.15,958.39,964.61,167750820 HNX30INDEX,20190805,192.19,192.28,189.8,190.77,18061700 HNXINDEX,20190805,102.9,102.9,102.9,102.9,26065414 UPCOMINDEX,20190805,58.37,58.37,58.37,58.37,18562012 VN30INDEX,20190805,883.34,885.29,872.39,872.39,53465930 VNINDEX,20190805,988.6,988.99,973.15,973.15,144947070 HNX30INDEX,20190802,191.37,192.43,188.55,192.19,13487900 HNXINDEX,20190802,103.7,103.7,103.7,103.7,23599441 UPCOMINDEX,20190802,58.58,58.58,58.58,58.58,18110518 VN30INDEX,20190802,887.06,887.39,877.76,885.29,54739360 VNINDEX,20190802,987.55,991.39,985.69,991.1,142533160 HNX30INDEX,20190801,191.58,192.36,190.46,191.35,12388100 HNXINDEX,20190801,103.88,103.88,103.88,103.88,19422728 UPCOMINDEX,20190801,58.84,58.84,58.84,58.84,9516175 VN30INDEX,20190801,884.29,887.39,881.52,887.39,41754860 VNINDEX,20190801,993.25,997.39,990.88,997.39,133148030 HNX30INDEX,20190731,190.57,191.58,189.22,0,22131900 HNXINDEX,20190731,104.43,104.43,104.43,104.43,29642140 UPCOMINDEX,20190731,58.88,58.88,58.88,58.88,13114120 VN30INDEX,20190731,877.8,885.86,874.39,883.19,43400530 VNINDEX,20190731,986,993.4,982.64,991.66,128930130 HNX30INDEX,20190730,193,194.21,190.57,190.57,15360700 HNXINDEX,20190730,104.42,104.42,104.42,104.42,23705542 UPCOMINDEX,20190730,58.43,58.43,58.43,58.43,15736194 VN30INDEX,20190730,888.7,892.38,877.92,877.92,44932360 VNINDEX,20190730,1001.46,1002.77,986.02,986.02,131366880 HNX30INDEX,20190729,195.29,195.82,192.06,193,13123300 HNXINDEX,20190729,105.28,105.28,105.28,105.28,22671476 UPCOMINDEX,20190729,59.18,59.18,59.18,59.18,10824991 VN30INDEX,20190729,887.96,889.97,880.92,888.54,44918580 VNINDEX,20190729,994.23,997.94,988.29,997.94,111672850 HNX30INDEX,20190726,196.18,196.95,194.42,195.53,13754900 HNXINDEX,20190726,106.4,106.4,106.4,106.4,25966594 UPCOMINDEX,20190726,58.81,58.81,58.81,58.81,14611270 VN30INDEX,20190726,890.44,891.9,886.09,887.84,45307890 VNINDEX,20190726,994.8,998.52,992.97,993.35,116208870 HNX30INDEX,20190725,195.17,196.62,195.17,196.18,15250300 HNXINDEX,20190725,106.76,106.76,106.76,106.76,22753069 UPCOMINDEX,20190725,59.34,59.34,59.34,59.34,16607328 VN30INDEX,20190725,887.43,892.31,885.19,890.41,54563440 VNINDEX,20190725,986.85,997.49,986.85,994.95,138582100 HNX30INDEX,20190724,195.69,197.81,195.07,195.42,19769700 HNXINDEX,20190724,106.43,106.43,106.43,106.43,29383975 UPCOMINDEX,20190724,59.22,59.22,59.22,59.22,16697761 VN30INDEX,20190724,888.63,892.81,885.66,887.39,46413440 VNINDEX,20190724,993.01,994.85,986.34,988.41,130182350 HNX30INDEX,20190723,195,195.93,194.8,195.56,15395400 HNXINDEX,20190723,106.7,106.7,106.7,106.7,24718753 UPCOMINDEX,20190723,58.46,58.46,58.46,58.46,20424867 VN30INDEX,20190723,879.42,889.04,878.22,888.26,48223670 VNINDEX,20190723,981.38,990.45,980.22,989.46,132653250 HNX30INDEX,20190722,198.86,198.86,193.74,195,15357500 HNXINDEX,20190722,106.75,106.75,106.75,106.75,23248804 UPCOMINDEX,20190722,58.01,58.01,58.01,58.01,13798871 VN30INDEX,20190722,880.49,885.42,878.39,879.62,48837900 VNINDEX,20190722,981.17,985.13,980.08,982.04,132994410 HNX30INDEX,20190719,196.81,197.06,195.17,195.89,19327500 HNXINDEX,20190719,107.06,107.06,107.06,107.06,27462186 UPCOMINDEX,20190719,57.54,57.54,57.54,57.54,18145259 VN30INDEX,20190719,870.97,881.16,870.81,880.79,63926250 VNINDEX,20190719,978.12,986.12,978.12,982.34,157360980 HNX30INDEX,20190718,196.15,196.67,194.75,195.66,18408800 HNXINDEX,20190718,106.74,106.74,106.74,106.74,24944797 UPCOMINDEX,20190718,57.41,57.41,57.41,57.41,11360837 VN30INDEX,20190718,879.66,879.75,870.81,870.81,44968100 VNINDEX,20190718,979.16,979.49,975.01,976.05,125517600 HNX30INDEX,20190717,195.07,197.36,194.83,196.27,23215400 HNXINDEX,20190717,106.57,106.57,106.57,106.57,28837839 UPCOMINDEX,20190717,57.05,57.05,57.05,57.05,10445115 VN30INDEX,20190717,880.69,882.85,877.59,879.75,59853640 VNINDEX,20190717,981.49,985.59,979.05,982.57,140183530 HNX30INDEX,20190716,194.56,195.7,194.49,195.3,15836300 HNXINDEX,20190716,105.84,105.84,105.84,105.84,22533297 UPCOMINDEX,20190716,57.3,57.3,57.3,57.3,12888212 VN30INDEX,20190716,873.74,880.91,873.71,880.91,48665170 VNINDEX,20190716,975.05,982.11,975.05,982.11,139908050 HNX30INDEX,20190715,194.51,195.42,194.1,194.16,12635500 HNXINDEX,20190715,105.61,105.61,105.61,105.61,18944941 UPCOMINDEX,20190715,56.55,56.55,56.55,56.55,12071207 VN30INDEX,20190715,875.28,876.82,870.84,873.71,42053110 VNINDEX,20190715,975.57,975.66,970.93,972.53,115972860 HNX30INDEX,20190712,193.93,195.59,193.93,194.4,17528700 HNXINDEX,20190712,105.85,105.85,105.85,105.85,25949487 UPCOMINDEX,20190712,56.6,56.6,56.6,56.6,13414794 VN30INDEX,20190712,880.06,883.15,874.56,874.99,46827980 VNINDEX,20190712,980.11,982.1,974.32,975.4,130374630 HNX30INDEX,20190711,192.42,194.66,192.42,193.93,15164800 HNXINDEX,20190711,106.01,106.01,106.01,106.01,23839187 UPCOMINDEX,20190711,56.78,56.78,56.78,56.78,12294081 VN30INDEX,20190711,876.12,880.88,876.12,879.1,39213260 VNINDEX,20190711,976.95,980.02,975.03,978.63,131912760 HNX30INDEX,20190710,191.26,192.79,191.26,192.42,14677300 HNXINDEX,20190710,105.14,105.14,105.14,105.14,22307996 UPCOMINDEX,20190710,56.3,56.3,56.3,56.3,12444754 VN30INDEX,20190710,872.21,878.32,872.2,876.12,41858640 VNINDEX,20190710,971.19,974.96,971.19,973.65,121222680 HNX30INDEX,20190709,188.88,191.58,188.04,191.26,10395800 HNXINDEX,20190709,105.1,105.1,105.1,105.1,19227100 UPCOMINDEX,20190709,55.87,55.87,55.87,55.87,11321641 VN30INDEX,20190709,871.19,872.52,866.32,872.21,41064380 VNINDEX,20190709,965.24,969.05,963.05,969.05,124746590 HNX30INDEX,20190708,190.76,191.05,188.8,189.47,9382400 HNXINDEX,20190708,103.81,103.81,103.81,103.81,14784374 UPCOMINDEX,20190708,55.68,55.68,55.68,55.68,8356921 VN30INDEX,20190708,878.96,880.23,867.35,870.92,44396550 VNINDEX,20190708,972.83,972.83,963.84,966.35,115286570 HNX30INDEX,20190705,190.67,191.9,190.43,190.76,8887000 HNXINDEX,20190705,104.37,104.37,104.37,104.37,16275208 UPCOMINDEX,20190705,56.37,56.37,56.37,56.37,13528749 VN30INDEX,20190705,879.49,882.19,876.28,880.23,41267320 VNINDEX,20190705,973.04,975.34,970.16,975.34,114333390 HNX30INDEX,20190704,189.57,191.49,189.43,0,12196100 HNXINDEX,20190704,104.33,104.33,104.33,104.33,20438091 UPCOMINDEX,20190704,55.55,55.55,55.55,55.55,9754541 VN30INDEX,20190704,869.58,879.72,869.58,879.72,49311640 VNINDEX,20190704,961.78,973.04,961.65,973.04,131414950 HNX30INDEX,20190703,188.39,190.53,188.21,189.57,9735700 HNXINDEX,20190703,103.67,103.67,103.67,103.67,16499668 UPCOMINDEX,20190703,55.29,55.29,55.29,55.29,8724824 VN30INDEX,20190703,872.92,872.92,865.59,869.58,42594210 VNINDEX,20190703,960.44,961.67,956.91,960.39,108615480 HNX30INDEX,20190702,189.72,189.72,187.88,188.04,15749800 HNXINDEX,20190702,103.46,103.46,103.46,103.46,22735576 UPCOMINDEX,20190702,54.96,54.96,54.96,54.96,11385532 VN30INDEX,20190702,876.27,877.08,870.71,872.92,38741880 VNINDEX,20190702,964.77,966.76,959.8,961.98,103140220 HNX30INDEX,20190701,188.8,190.1,188.56,189.31,12742300 HNXINDEX,20190701,104.08,104.08,104.08,104.08,21842723 UPCOMINDEX,20190701,55.17,55.17,55.17,55.17,8641305 VN30INDEX,20190701,864.24,876.39,864.24,876.26,49225200 VNINDEX,20190701,958.92,965.61,957.66,965.61,118824410 HNX30INDEX,20190628,186.73,188.3,185.18,188.3,14125300 HNXINDEX,20190628,103.5,103.5,103.5,103.5,20696718 UPCOMINDEX,20190628,55.65,55.65,55.65,55.65,14848094 VN30INDEX,20190628,854.49,864.24,847.77,864.24,43760910 VNINDEX,20190628,944.53,949.94,939.12,949.94,116719130 HNX30INDEX,20190627,188.56,189.14,185.86,186.73,18316700 HNXINDEX,20190627,102.95,102.95,102.95,102.95,27327643 UPCOMINDEX,20190627,55.11,55.11,55.11,55.11,12508501 VN30INDEX,20190627,866.84,867.08,854.41,854.41,44966190 VNINDEX,20190627,959.48,959.48,943.11,943.11,122024660 HNX30INDEX,20190626,188.8,189.58,188.25,188.56,13271400 HNXINDEX,20190626,103.95,103.95,103.95,103.95,24016377 UPCOMINDEX,20190626,55.38,55.38,55.38,55.38,10973970 VN30INDEX,20190626,868.16,870.52,865.67,866.81,41570560 VNINDEX,20190626,960.13,962.7,958.38,959.13,118961940 HNX30INDEX,20190625,189.97,190.21,188.26,188.72,13585300 HNXINDEX,20190625,104.15,104.15,104.15,104.15,20780887 UPCOMINDEX,20190625,55.2,55.2,55.2,55.2,8242792 VN30INDEX,20190625,867.73,870.37,866.25,868.5,38482520 VNINDEX,20190625,961.19,963.23,960.06,960.13,119505240 HNX30INDEX,20190624,190.55,191.37,189.76,189.96,12224600 HNXINDEX,20190624,104.77,104.77,104.77,104.77,21336183 UPCOMINDEX,20190624,55.15,55.15,55.15,55.15,8970317 VN30INDEX,20190624,866.63,873.33,866.53,868.94,40701190 VNINDEX,20190624,960.29,967.11,959.8,962.85,112075770 HNX30INDEX,20190621,191.25,192.36,190.03,190.55,12954200 HNXINDEX,20190621,104.84,104.84,104.84,104.84,21674227 UPCOMINDEX,20190621,55.11,55.11,55.11,55.11,10853798 VN30INDEX,20190621,864.59,870.35,864.44,866.53,72303640 VNINDEX,20190621,962.69,964.52,959.12,959.2,172690620 HNX30INDEX,20190620,188.92,191.34,187.66,191.32,13079500 HNXINDEX,20190620,105.05,105.05,105.05,105.05,22990563 UPCOMINDEX,20190620,55.15,55.15,55.15,55.15,10888760 VN30INDEX,20190620,854.9,867.91,853.96,864.59,53355700 VNINDEX,20190620,949.48,962.33,948.97,959.18,128849380 HNX30INDEX,20190619,189.42,189.63,187.94,188.92,10840800 HNXINDEX,20190619,103.77,103.77,103.77,103.77,16865669 UPCOMINDEX,20190619,54.85,54.85,54.85,54.85,8828873 VN30INDEX,20190619,850.34,854.81,848.17,854.34,39852300 VNINDEX,20190619,948.92,950.04,946.83,949.69,113128000 HNX30INDEX,20190618,188.57,189.24,187.83,189.24,10554300 HNXINDEX,20190618,103.75,103.75,103.75,103.75,17411091 UPCOMINDEX,20190618,54.66,54.66,54.66,54.66,11274541 VN30INDEX,20190618,852.62,853.95,845.4,848.17,42999880 VNINDEX,20190618,945.73,947.3,938.95,944.01,107486840 HNX30INDEX,20190617,188.34,189.66,187.52,188.57,11311200 HNXINDEX,20190617,103.5,103.5,103.5,103.5,17287126 UPCOMINDEX,20190617,54.96,54.96,54.96,54.96,8673740 VN30INDEX,20190617,861.37,862.36,851.14,852.99,40074050 VNINDEX,20190617,953.97,955.18,944.47,946.95,104376890 HNX30INDEX,20190614,189.21,190.35,188.26,188.26,9422000 HNXINDEX,20190614,103.46,103.46,103.46,103.46,16044518 UPCOMINDEX,20190614,55.04,55.04,55.04,55.04,13722527 VN30INDEX,20190614,859.53,864.29,859.08,861.65,34401390 VNINDEX,20190614,948.65,954.7,948.65,953.61,114919450 HNX30INDEX,20190613,189.35,189.99,188.6,189.15,9754000 HNXINDEX,20190613,103.49,103.49,103.49,103.49,18818708 UPCOMINDEX,20190613,54.96,54.96,54.96,54.96,11561487 VN30INDEX,20190613,865.29,865.42,857.72,859.68,32318410 VNINDEX,20190613,951.26,952.06,946.29,950.08,98224190 HNX30INDEX,20190612,190.41,190.47,188.84,189.35,9043600 HNXINDEX,20190612,103.55,103.55,103.55,103.55,16562038 UPCOMINDEX,20190612,55.11,55.11,55.11,55.11,12636558 VN30INDEX,20190612,870.48,871.64,865.42,865.42,32449060 VNINDEX,20190612,960.6,960.6,953.83,954.17,99754430 HNX30INDEX,20190611,190.44,191.47,189.61,0,10291700 HNXINDEX,20190611,103.95,103.95,103.95,103.95,21179819 UPCOMINDEX,20190611,55.13,55.13,55.13,55.13,10708715 VN30INDEX,20190611,872.49,874.32,870,870.91,29455250 VNINDEX,20190611,962.43,964.81,959.98,962.07,95182170 HNX30INDEX,20190610,191.19,193.07,190.62,190.78,8668400 HNXINDEX,20190610,103.99,103.99,103.99,103.99,16297684 UPCOMINDEX,20190610,54.83,54.83,54.83,54.83,9115932 VN30INDEX,20190610,869.68,877.45,866.79,872.49,44465190 VNINDEX,20190610,963.78,966.9,958.6,962.9,117989440 HNX30INDEX,20190607,187.18,191.21,187.18,191.19,12054300 HNXINDEX,20190607,104.2,104.2,104.2,104.2,22750614 UPCOMINDEX,20190607,54.6,54.6,54.6,54.6,18349812 VN30INDEX,20190607,860.64,869.56,860.64,869.56,33454350 VNINDEX,20190607,951.64,958.28,950.94,958.28,97295130 HNX30INDEX,20190606,187.4,187.7,185.78,187.1,9696400 HNXINDEX,20190606,103.02,103.02,103.02,103.02,18236345 UPCOMINDEX,20190606,54.42,54.42,54.42,54.42,8536430 VN30INDEX,20190606,863.81,865.16,851.47,861.31,38238280 VNINDEX,20190606,951.41,951.41,939.35,948.21,99473060 HNX30INDEX,20190605,187.3,189.4,186.59,187.4,10286600 HNXINDEX,20190605,103.54,103.54,103.54,103.54,17767222 UPCOMINDEX,20190605,54.53,54.53,54.53,54.53,6990971 VN30INDEX,20190605,866.79,871.91,863.69,863.69,27109050 VNINDEX,20190605,955.8,958.39,951.39,951.41,94748420 HNX30INDEX,20190604,187.08,188.47,186.43,187.37,10267000 HNXINDEX,20190604,103.05,103.05,103.05,103.05,16578059 UPCOMINDEX,20190604,54.9,54.9,54.9,54.9,7506221 VN30INDEX,20190604,864.27,868.67,857.94,864.35,32528920 VNINDEX,20190604,945.62,951.42,943.21,951.16,100720260 HNX30INDEX,20190603,190.44,190.46,186.29,187.02,17669500 HNXINDEX,20190603,103.28,103.28,103.28,103.28,31285903 UPCOMINDEX,20190603,54.8,54.8,54.8,54.8,10940888 VN30INDEX,20190603,875.64,876.29,858.64,864.08,51473370 VNINDEX,20190603,953.58,955.78,940.28,946.47,141124370 HNX30INDEX,20190531,193.25,193.36,189.74,190.03,15207300 HNXINDEX,20190531,104.35,104.35,104.35,104.35,26814813 UPCOMINDEX,20190531,55.12,55.12,55.12,55.12,12287074 VN30INDEX,20190531,883.39,884.75,875.77,876.29,34297640 VNINDEX,20190531,968.53,969.94,959.88,959.88,113983510 HNX30INDEX,20190530,193.2,194.18,191.84,193.25,10880500 HNXINDEX,20190530,105.31,105.31,105.31,105.31,20801261 UPCOMINDEX,20190530,55.04,55.04,55.04,55.04,7920789 VN30INDEX,20190530,883.51,888.68,879.58,883.37,29873700 VNINDEX,20190530,971.01,974.56,967.21,969.34,105429630 HNX30INDEX,20190529,193.81,194.53,192.55,193.2,13793500 HNXINDEX,20190529,105.32,105.32,105.32,105.32,23092110 UPCOMINDEX,20190529,55.06,55.06,55.06,55.06,11477026 VN30INDEX,20190529,886.12,886.98,882,883.52,33829930 VNINDEX,20190529,973.31,974.96,969.55,971.54,119981290 HNX30INDEX,20190528,193.62,194.6,192.89,193.81,13994500 HNXINDEX,20190528,105.02,105.02,105.02,105.02,22631135 UPCOMINDEX,20190528,55.12,55.12,55.12,55.12,13592753 VN30INDEX,20190528,888.8,891.61,883.53,885.27,30927150 VNINDEX,20190528,977.02,978.8,969.51,972,120207520 HNX30INDEX,20190527,193.09,194.21,193.02,193.74,9975900 HNXINDEX,20190527,105.03,105.03,105.03,105.03,20069500 UPCOMINDEX,20190527,55.25,55.25,55.25,55.25,8065371 VN30INDEX,20190527,884.29,889.45,883.95,889.2,29654840 VNINDEX,20190527,970.73,975.4,970.41,975.14,95547330 HNX30INDEX,20190524,196.04,196.04,192.93,193.19,20438500 HNXINDEX,20190524,105.38,105.38,105.38,105.38,32296656 UPCOMINDEX,20190524,55.27,55.27,55.27,55.27,13620472 VN30INDEX,20190524,894.22,898.24,884.48,884.48,44872700 VNINDEX,20190524,976.59,983.14,970.03,970.03,125995790 HNX30INDEX,20190523,194.59,195.57,193.38,195.57,18513000 HNXINDEX,20190523,106.29,106.29,106.29,106.29,29547587 UPCOMINDEX,20190523,55.39,55.39,55.39,55.39,12148498 VN30INDEX,20190523,897.66,899.02,892.08,895.07,30514000 VNINDEX,20190523,982,984.57,977.17,982.71,107185130 HNX30INDEX,20190522,195.79,196.65,194.21,194.59,24303700 HNXINDEX,20190522,106.12,106.12,106.12,106.12,39110306 UPCOMINDEX,20190522,55.38,55.38,55.38,55.38,9076286 VN30INDEX,20190522,901.49,906.99,897.27,897.66,43386130 VNINDEX,20190522,986.66,992.26,982.68,983.78,125932070 HNX30INDEX,20190521,196.88,197.86,195.6,195.79,13799600 HNXINDEX,20190521,106.28,106.28,106.28,106.28,27259450 UPCOMINDEX,20190521,55.38,55.38,55.38,55.38,9935061 VN30INDEX,20190521,901.79,907.64,900.97,901.36,43008810 VNINDEX,20190521,989.67,992.84,986.07,986.29,123824620 HNX30INDEX,20190520,195.07,197.79,194.64,0,16492500 HNXINDEX,20190520,106.31,106.31,106.31,106.31,28869202 UPCOMINDEX,20190520,55.31,55.31,55.31,55.31,10262600 VN30INDEX,20190520,890.16,901.06,888.12,901.06,42542890 VNINDEX,20190520,975.95,987.13,974.47,987.13,133410270 HNX30INDEX,20190517,195.78,197.06,195.01,195.07,19188600 HNXINDEX,20190517,105.78,105.78,105.78,105.78,32987820 UPCOMINDEX,20190517,55.24,55.24,55.24,55.24,13403088 VN30INDEX,20190517,892.93,893.44,888.56,890.53,40028260 VNINDEX,20190517,977.85,980.04,974.91,976.48,120091970 HNX30INDEX,20190516,196.43,197.55,195.73,195.78,14406600 HNXINDEX,20190516,106.08,106.08,106.08,106.08,27160766 UPCOMINDEX,20190516,55.47,55.47,55.47,55.47,7985098 VN30INDEX,20190516,893.7,896.34,891.93,891.93,39252920 VNINDEX,20190516,976.96,981.22,975.69,975.69,128644280 HNX30INDEX,20190515,194.73,197.38,194.73,196.43,17578000 HNXINDEX,20190515,106.43,106.43,106.43,106.43,30844556 UPCOMINDEX,20190515,55.47,55.47,55.47,55.47,11600745 VN30INDEX,20190515,882.99,893.68,882.67,893.22,46181060 VNINDEX,20190515,967.95,977.65,967.95,975.64,152163030 HNX30INDEX,20190514,193.52,195.37,192.49,195.2,20513700 HNXINDEX,20190514,105.69,105.69,105.69,105.69,33925004 UPCOMINDEX,20190514,55.14,55.14,55.14,55.14,12285641 VN30INDEX,20190514,879.14,882.67,871.96,882.67,39065320 VNINDEX,20190514,952.13,965.34,952.13,965.34,133450650 HNX30INDEX,20190513,194.05,194.76,193.39,193.52,16911900 HNXINDEX,20190513,105.61,105.61,105.61,105.61,26356758 UPCOMINDEX,20190513,55.24,55.24,55.24,55.24,8897525 VN30INDEX,20190513,876.16,879.64,874.68,879.64,37914590 VNINDEX,20190513,952.11,958.54,951.76,958.54,124137680 HNX30INDEX,20190510,192.15,194.53,192.07,193.94,12455700 HNXINDEX,20190510,105.85,105.85,105.85,105.85,23562074 UPCOMINDEX,20190510,55.14,55.14,55.14,55.14,9398594 VN30INDEX,20190510,871.28,877.59,871.28,876.45,34857290 VNINDEX,20190510,950.37,953.92,947.85,952.55,114421300 HNX30INDEX,20190509,193.54,193.98,191.45,192.11,9924900 HNXINDEX,20190509,105.25,105.25,105.25,105.25,23163800 UPCOMINDEX,20190509,54.87,54.87,54.87,54.87,7256920 VN30INDEX,20190509,872.71,875.89,868.73,871.5,39316830 VNINDEX,20190509,950.66,953.66,944.91,947.01,114337820 HNX30INDEX,20190508,193.3,194.06,191.66,193.54,13921700 HNXINDEX,20190508,105.9,105.9,105.9,105.9,25788386 UPCOMINDEX,20190508,55.1,55.1,55.1,55.1,9542167 VN30INDEX,20190508,872.22,877.02,867.18,872.78,38545850 VNINDEX,20190508,950.1,953.88,947.86,951.22,117642240 HNX30INDEX,20190507,192.12,194.23,191.73,193.3,14656100 HNXINDEX,20190507,105.82,105.82,105.82,105.82,28053173 UPCOMINDEX,20190507,55.47,55.47,55.47,55.47,6700932 VN30INDEX,20190507,880.06,885.23,876.18,877.02,36430910 VNINDEX,20190507,961.31,965.61,955.42,957.56,120967170 HNX30INDEX,20190506,195.08,195.08,190.98,191.73,21453500 HNXINDEX,20190506,105.41,105.41,105.41,105.41,40573270 UPCOMINDEX,20190506,55.28,55.28,55.28,55.28,11568488 VN30INDEX,20190506,893.83,895.42,875.71,878.8,41223290 VNINDEX,20190506,964.37,964.89,955.41,957.97,133333290 HNX30INDEX,20190503,195.83,196.51,194.65,195.08,10198400 HNXINDEX,20190503,106.87,106.87,106.87,106.87,26024518 UPCOMINDEX,20190503,55.77,55.77,55.77,55.77,10007871 VN30INDEX,20190503,893.8,895.7,889.2,895.42,47857200 VNINDEX,20190503,976.77,977.13,971.75,974.14,126861840 HNX30INDEX,20190502,195.22,197.34,195.15,196.06,18578900 HNXINDEX,20190502,107,107,107,107,30009054 UPCOMINDEX,20190502,55.9,55.9,55.9,55.9,7442189 VN30INDEX,20190502,890.6,893.89,889.61,893.87,36439930 VNINDEX,20190502,978.81,979.93,975.51,978.5,123642060 HNX30INDEX,20190426,191.72,196.17,191.72,195.69,11134700 HNXINDEX,20190426,107.46,107.46,107.46,107.46,28038317 UPCOMINDEX,20190426,56.22,56.22,56.22,56.22,9295019 VN30INDEX,20190426,885.47,890.69,882.58,890.55,34567810 VNINDEX,20190426,972.86,979.64,970.73,979.64,106880990 HNX30INDEX,20190425,195,195.98,194.19,194.44,9992000 HNXINDEX,20190425,106.93,106.93,106.93,106.93,34067616 UPCOMINDEX,20190425,56.08,56.08,56.08,56.08,10579652 VN30INDEX,20190425,888.57,888.91,883.72,885.65,29184040 VNINDEX,20190425,976.46,976.46,971.92,974.13,111267400 HNX30INDEX,20190424,193.6,195.57,193.49,195,16814900 HNXINDEX,20190424,107.14,107.14,107.14,107.14,30348154 UPCOMINDEX,20190424,56.05,56.05,56.05,56.05,11362261 VN30INDEX,20190424,877.97,889.02,877.97,888.65,35004620 VNINDEX,20190424,969.66,978.71,969.66,976.92,120990250 HNX30INDEX,20190423,192.85,194.24,192.34,193.6,11960500 HNXINDEX,20190423,106.28,106.28,106.28,106.28,28033446 UPCOMINDEX,20190423,55.68,55.68,55.68,55.68,7654824 VN30INDEX,20190423,878.38,881.67,875.05,878.29,37895280 VNINDEX,20190423,964.84,970.98,964.35,968,112572010 HNX30INDEX,20190422,191.5,193.5,190.92,0,14184100 HNXINDEX,20190422,105.63,105.63,105.63,105.63,31216040 UPCOMINDEX,20190422,55.64,55.64,55.64,55.64,8681732 VN30INDEX,20190422,880.9,880.9,873.55,878.23,34285820 VNINDEX,20190422,963.78,966.69,959.33,965.86,115324620 HNX30INDEX,20190419,190.96,192.81,190.94,191.68,8279900 HNXINDEX,20190419,105.87,105.87,105.87,105.87,23676581 UPCOMINDEX,20190419,56.05,56.05,56.05,56.05,8151429 VN30INDEX,20190419,877.07,884.77,877.02,880.52,26150620 VNINDEX,20190419,968.27,971.73,965.46,966.21,95859610 HNX30INDEX,20190418,193.56,194.01,190.3,191.23,15619100 HNXINDEX,20190418,105.75,105.75,105.75,105.75,31341981 UPCOMINDEX,20190418,56,56,56,56,10391990 VN30INDEX,20190418,884.29,887.48,876.2,877.02,39355710 VNINDEX,20190418,969.5,973.73,962.05,962.3,136627800 HNX30INDEX,20190417,195.57,196.58,193.15,193.17,13802800 HNXINDEX,20190417,106.42,106.42,106.42,106.42,30188946 UPCOMINDEX,20190417,56.36,56.36,56.36,56.36,9955028 VN30INDEX,20190417,886.65,891.78,885.64,885.66,34638940 VNINDEX,20190417,977.17,980.71,972.1,972.1,147144070 HNX30INDEX,20190416,196.92,196.92,193.92,195.57,15705900 HNXINDEX,20190416,107.11,107.11,107.11,107.11,27588200 UPCOMINDEX,20190416,56.52,56.52,56.52,56.52,11060400 VN30INDEX,20190416,890.81,893.1,877.38,887.76,36537920 VNINDEX,20190416,970.87,978.53,963.06,977.17,129555730 HNX30INDEX,20190412,196.11,196.99,195.1,196.93,11735400 HNXINDEX,20190412,107.7,107.7,107.7,107.7,29679279 UPCOMINDEX,20190412,56.64,56.64,56.64,56.64,10413333 VN30INDEX,20190412,895.95,896.04,891.71,893.1,27813000 VNINDEX,20190412,984.66,984.69,980.26,982.9,111581960 HNX30INDEX,20190411,196.42,197.33,195.73,196.11,10210200 HNXINDEX,20190411,107.57,107.57,107.57,107.57,21183053 UPCOMINDEX,20190411,56.48,56.48,56.48,56.48,7874823 VN30INDEX,20190411,893.6,896.68,892.62,896.04,24748350 VNINDEX,20190411,984.46,985.95,981.06,985.95,116463000 HNX30INDEX,20190410,196.15,197.35,194.32,196.4,16704900 HNXINDEX,20190410,107.43,107.43,107.43,107.43,30707125 UPCOMINDEX,20190410,56.56,56.56,56.56,56.56,10172968 VN30INDEX,20190410,899.91,900.07,887.75,893.19,34637240 VNINDEX,20190410,984.79,987.27,976.83,981.91,136207100 HNX30INDEX,20190409,200.08,200.85,196.18,196.18,21586500 HNXINDEX,20190409,107.7,107.7,107.7,107.7,42403734 UPCOMINDEX,20190409,56.57,56.57,56.57,56.57,13630104 VN30INDEX,20190409,906.46,908.94,898.8,900.07,42510820 VNINDEX,20190409,999.89,1000.02,987.82,988.48,152164280 HNX30INDEX,20190408,198.06,200.28,197.77,200.08,23242900 HNXINDEX,20190408,108.92,108.92,108.92,108.92,35442371 UPCOMINDEX,20190408,56.76,56.76,56.76,56.76,13010763 VN30INDEX,20190408,904.92,907.2,900.97,906.55,33275430 VNINDEX,20190408,989.26,997.56,989.26,997.56,146848460 HNX30INDEX,20190405,196.59,198.28,196.27,198.06,12862900 HNXINDEX,20190405,107.87,107.87,107.87,107.87,27594591 UPCOMINDEX,20190405,56.93,56.93,56.93,56.93,13282321 VN30INDEX,20190405,904.33,905.76,902.77,904.69,30171520 VNINDEX,20190405,986.91,990.38,986.39,989.26,129581690 HNX30INDEX,20190404,196.1,197.17,195.68,196.59,16742400 HNXINDEX,20190404,107.41,107.41,107.41,107.41,29174600 UPCOMINDEX,20190404,56.86,56.86,56.86,56.86,10536320 VN30INDEX,20190404,901.5,906.29,900.97,904.33,32078960 VNINDEX,20190404,987.47,989.08,982.94,986.91,131613070 HNX30INDEX,20190403,196.1,196.42,194.85,195.99,17549800 HNXINDEX,20190403,107.29,107.29,107.29,107.29,29775845 UPCOMINDEX,20190403,56.63,56.63,56.63,56.63,12502138 VN30INDEX,20190403,903.59,903.59,897.47,901.5,34513830 VNINDEX,20190403,984.74,985.26,980.3,984.46,127569800 HNX30INDEX,20190402,196.35,198.12,195.01,195.87,15043700 HNXINDEX,20190402,107.48,107.48,107.48,107.48,28493064 UPCOMINDEX,20190402,57.1,57.1,57.1,57.1,11252107 VN30INDEX,20190402,907.18,912.94,902.43,903.59,35223770 VNINDEX,20190402,994.87,996.41,985.48,985.81,139249480 HNX30INDEX,20190401,194.97,196.68,194.92,196.35,12672800 HNXINDEX,20190401,107.72,107.72,107.72,107.72,26890067 UPCOMINDEX,20190401,57.26,57.26,57.26,57.26,11997897 VN30INDEX,20190401,900.17,905.94,900.13,905.87,40144870 VNINDEX,20190401,980.76,988.53,980.76,988.53,136670940 HNX30INDEX,20190329,194.85,196.89,194.57,194.74,16771500 HNXINDEX,20190329,107.43,107.43,107.43,107.43,31090939 UPCOMINDEX,20190329,57.5,57.5,57.5,57.5,16772018 VN30INDEX,20190329,901.65,906.84,900.13,900.13,45013980 VNINDEX,20190329,985.35,988.24,980.76,980.76,131578690 HNX30INDEX,20190328,196.46,196.46,194.29,194.85,15544500 HNXINDEX,20190328,107.33,107.33,107.33,107.33,24506763 UPCOMINDEX,20190328,57.38,57.38,57.38,57.38,10446191 VN30INDEX,20190328,901.51,903.88,898.17,901.65,31095800 VNINDEX,20190328,973.44,983.18,972.6,982.98,121442710 HNX30INDEX,20190327,196.06,196.91,194.36,196.07,13183600 HNXINDEX,20190327,107.55,107.55,107.55,107.55,25373381 UPCOMINDEX,20190327,57.14,57.14,57.14,57.14,12697215 VN30INDEX,20190327,895.71,903.35,894.58,901.76,32702110 VNINDEX,20190327,976.67,979.32,972.25,975.91,111313200 HNX30INDEX,20190326,193.45,195.87,193.45,194.24,14580000 HNXINDEX,20190326,106.84,106.84,106.84,106.84,24112437 UPCOMINDEX,20190326,57.05,57.05,57.05,57.05,12868913 VN30INDEX,20190326,893.78,901.81,892.47,894.58,38004810 VNINDEX,20190326,970.07,978.99,966.9,969.79,138470090 HNX30INDEX,20190325,197.37,197.37,192.49,193.45,25676100 HNXINDEX,20190325,106.4,106.4,106.4,106.4,42134803 UPCOMINDEX,20190325,56.77,56.77,56.77,56.77,16338265 VN30INDEX,20190325,912.1,912.27,889.17,893.4,53507330 VNINDEX,20190325,976.53,976.53,964.76,970.07,176173220 HNX30INDEX,20190322,197.19,198.13,196.25,0,17107900 HNXINDEX,20190322,108.08,108.08,108.08,108.08,30405143 UPCOMINDEX,20190322,57.22,57.22,57.22,57.22,13892319 VN30INDEX,20190322,907.94,914.69,906.64,912.27,46663850 VNINDEX,20190322,984.9,990.07,981.3,988.71,150078330 HNX30INDEX,20190321,201.16,202.77,197.19,197.19,22475800 HNXINDEX,20190321,107.81,107.81,107.81,107.81,38578834 UPCOMINDEX,20190321,56.88,56.88,56.88,56.88,19030219 VN30INDEX,20190321,924.22,928.32,907.87,907.87,53919570 VNINDEX,20190321,1005.12,1006.37,981.78,981.78,182063980 HNX30INDEX,20190320,201.27,201.75,198.67,201.16,22248000 HNXINDEX,20190320,109.61,109.61,109.61,109.61,37999036 UPCOMINDEX,20190320,57,57,57,57,14258986 VN30INDEX,20190320,927.54,927.56,914.77,924.12,59408870 VNINDEX,20190320,1002.86,1003.25,992.02,1002.3,179018160 HNX30INDEX,20190319,202.08,203.9,201.04,201.73,31221200 HNXINDEX,20190319,110.05,110.05,110.05,110.05,53968959 UPCOMINDEX,20190319,57.09,57.09,57.09,57.09,18444623 VN30INDEX,20190319,933.56,935.67,924.91,927.56,56478250 VNINDEX,20190319,1013.75,1014.51,1004.22,1006.59,198651140 HNX30INDEX,20190318,201.89,204.19,201.4,202.08,21933700 HNXINDEX,20190318,110.88,110.88,110.88,110.88,44391732 UPCOMINDEX,20190318,57.41,57.41,57.41,57.41,18375668 VN30INDEX,20190318,927.16,935.16,926.85,932.75,61794930 VNINDEX,20190318,1004.12,1013.29,1004.12,1011.86,186671050 HNX30INDEX,20190315,201.41,202.76,200.85,201.89,23557000 HNXINDEX,20190315,110.44,110.44,110.44,110.44,46125787 UPCOMINDEX,20190315,57.25,57.25,57.25,57.25,16808469 VN30INDEX,20190315,934.87,934.87,924.45,927.06,72931340 VNINDEX,20190315,1008.44,1008.44,1001.1,1004.12,205312330 HNX30INDEX,20190314,201.18,202.87,200.84,201.31,24596600 HNXINDEX,20190314,110.01,110.01,110.01,110.01,39624537 UPCOMINDEX,20190314,57.09,57.09,57.09,57.09,14474396 VN30INDEX,20190314,935.41,937.82,931.33,934.42,51531570 VNINDEX,20190314,1006.37,1011.39,1002.09,1008.44,182463830 HNX30INDEX,20190313,201.97,204,200.95,201.07,34562900 HNXINDEX,20190313,109.82,109.82,109.82,109.82,51828614 UPCOMINDEX,20190313,56.76,56.76,56.76,56.76,15070847 VN30INDEX,20190313,929.86,939.17,929.86,935.41,72240930 VNINDEX,20190313,1003.75,1009.77,1003.01,1005.41,197058820 HNX30INDEX,20190312,199.06,201.97,199.06,201.97,30127700 HNXINDEX,20190312,109.55,109.55,109.55,109.55,50618322 UPCOMINDEX,20190312,56.57,56.57,56.57,56.57,14445137 VN30INDEX,20190312,919.21,929.86,916.24,929.86,59909910 VNINDEX,20190312,991.14,1001.32,990.46,1001.32,179328720 HNX30INDEX,20190311,199.14,200.63,197.53,199.06,16469800 HNXINDEX,20190311,108.31,108.31,108.31,108.31,37417398 UPCOMINDEX,20190311,56.03,56.03,56.03,56.03,11191904 VN30INDEX,20190311,915,918.73,911.88,916.24,32014260 VNINDEX,20190311,982.94,987.11,981.34,984.6,142354230 HNX30INDEX,20190308,200.96,201.26,198.88,199.14,20668200 HNXINDEX,20190308,108.22,108.22,108.22,108.22,43593511 UPCOMINDEX,20190308,55.94,55.94,55.94,55.94,15784819 VN30INDEX,20190308,922.16,922.29,913.39,914.74,41836570 VNINDEX,20190308,987.89,991.98,984.48,985.25,174637200 HNX30INDEX,20190307,200.79,203.29,200.65,201,40035200 HNXINDEX,20190307,108.87,108.87,108.87,108.87,69670075 UPCOMINDEX,20190307,56.24,56.24,56.24,56.24,20108547 VN30INDEX,20190307,923.77,930.79,922.29,922.29,51391120 VNINDEX,20190307,995.65,1004.55,994.03,994.03,187089630 HNX30INDEX,20190306,200.63,201.64,199.35,200.79,24627000 HNXINDEX,20190306,108.47,108.47,108.47,108.47,48591742 UPCOMINDEX,20190306,56.05,56.05,56.05,56.05,11482341 VN30INDEX,20190306,923.66,926.32,916.89,923.58,36434210 VNINDEX,20190306,993.01,994.49,985.51,994.49,189307770 HNX30INDEX,20190305,200.81,203.1,199.7,200.34,29180200 HNXINDEX,20190305,108.24,108.24,108.24,108.24,49911135 UPCOMINDEX,20190305,55.98,55.98,55.98,55.98,14467311 VN30INDEX,20190305,928.25,931.23,922.05,923.66,56228360 VNINDEX,20190305,990.08,1000.25,987.92,992.45,242647540 HNX30INDEX,20190304,198.08,201.58,197.69,201.19,27421200 HNXINDEX,20190304,108.52,108.52,108.52,108.52,45221471 UPCOMINDEX,20190304,56.04,56.04,56.04,56.04,12605201 VN30INDEX,20190304,915.39,929.28,915.32,928.42,51481790 VNINDEX,20190304,983.5,994.46,983.33,993.99,208746530 HNX30INDEX,20190301,194.33,198.08,194.04,0,15555200 HNXINDEX,20190301,107.25,107.25,107.25,107.25,30692676 UPCOMINDEX,20190301,55.68,55.68,55.68,55.68,11907070 VN30INDEX,20190301,904.96,915.99,904.96,915.32,39636310 VNINDEX,20190301,971.05,980.82,970.54,979.63,147201920 HNX30INDEX,20190228,198.04,199.13,194.01,194.22,26550200 HNXINDEX,20190228,105.86,105.86,105.86,105.86,57627655 UPCOMINDEX,20190228,55.12,55.12,55.12,55.12,10678033 VN30INDEX,20190228,930.37,930.81,904.98,904.98,71562220 VNINDEX,20190228,989.84,990.25,965.47,965.47,197246420 HNX30INDEX,20190227,197.49,199.27,196.88,198.01,21486400 HNXINDEX,20190227,107.63,107.63,107.63,107.63,36366812 UPCOMINDEX,20190227,55.59,55.59,55.59,55.59,9767774 VN30INDEX,20190227,929.51,935.76,928.59,930.54,54958520 VNINDEX,20190227,989.61,994.46,988.09,990.27,204432720 HNX30INDEX,20190226,196.28,197.98,195.73,197.68,24986200 HNXINDEX,20190226,107.66,107.66,107.66,107.66,36924705 UPCOMINDEX,20190226,55.58,55.58,55.58,55.58,9543149 VN30INDEX,20190226,939.56,941.45,922.93,929.51,58439700 VNINDEX,20190226,991.63,996.44,979.24,987.06,209594110 HNX30INDEX,20190225,194.79,197.75,194.26,196.28,22444400 HNXINDEX,20190225,107.61,107.61,107.61,107.61,33533845 UPCOMINDEX,20190225,55.58,55.58,55.58,55.58,9637007 VN30INDEX,20190225,929.57,944.01,929.5,939.47,68474130 VNINDEX,20190225,996.06,999.9,992.72,994.43,192123760 HNX30INDEX,20190222,194.32,195.3,193.05,0,21921000 HNXINDEX,20190222,106.81,106.81,106.81,106.81,33380880 UPCOMINDEX,20190222,55.55,55.55,55.55,55.55,10570613 VN30INDEX,20190222,926.3,934.65,920.78,929.5,74937950 VNINDEX,20190222,983.99,993.16,982.86,988.91,198035660 HNX30INDEX,20190221,193.15,194.82,193.15,193.93,20147100 HNXINDEX,20190221,106.11,106.11,106.11,106.11,30386268 UPCOMINDEX,20190221,55.53,55.53,55.53,55.53,9416195 VN30INDEX,20190221,912.83,926.09,911.38,926.09,63245360 VNINDEX,20190221,972.82,987.57,970.31,987.57,162629370 HNX30INDEX,20190220,193.03,194.22,191.01,193.17,17367600 HNXINDEX,20190220,106.3,106.3,106.3,106.3,29084078 UPCOMINDEX,20190220,55.46,55.46,55.46,55.46,10257529 VN30INDEX,20190220,907.82,913.51,906.64,911.8,53104240 VNINDEX,20190220,963.29,972.75,963.29,970.58,143625130 HNX30INDEX,20190219,195.13,196.13,192.92,193.03,25153300 HNXINDEX,20190219,106.2,106.2,106.2,106.2,38279927 UPCOMINDEX,20190219,55.23,55.23,55.23,55.23,14219990 VN30INDEX,20190219,905.09,915.31,904.93,907.82,78092810 VNINDEX,20190219,962.84,971.92,962.81,964.35,194949470 HNX30INDEX,20190218,193.12,195.71,192.91,195.13,23951900 HNXINDEX,20190218,106.83,106.83,106.83,106.83,37549853 UPCOMINDEX,20190218,55.25,55.25,55.25,55.25,11052548 VN30INDEX,20190218,899.75,904.93,897.74,904.93,51220040 VNINDEX,20190218,954.85,961.3,953.32,961.3,168546650 HNX30INDEX,20190215,193.83,194.44,192.83,0,20393200 HNXINDEX,20190215,106.11,106.11,106.11,106.11,32306138 UPCOMINDEX,20190215,55.24,55.24,55.24,55.24,7377213 VN30INDEX,20190215,900.14,903.11,895.13,897.74,50970670 VNINDEX,20190215,951.9,955.4,948.26,950.89,144195820 HNX30INDEX,20190214,193.89,194.62,193.03,193.83,23153200 HNXINDEX,20190214,106.11,106.11,106.11,106.11,36351323 UPCOMINDEX,20190214,55.39,55.39,55.39,55.39,7169382 VN30INDEX,20190214,897.42,904.11,897.3,900.12,50274750 VNINDEX,20190214,946.54,953.66,945.99,952.34,155201250 HNX30INDEX,20190213,192.7,194.29,191.61,193.89,20949000 HNXINDEX,20190213,106.49,106.49,106.49,106.49,30870294 UPCOMINDEX,20190213,55.8,55.8,55.8,55.8,10663822 VN30INDEX,20190213,888.33,897.42,887.6,897.42,65644140 VNINDEX,20190213,937.61,945.25,937.34,945.25,176065880 HNX30INDEX,20190212,190.48,192.89,190.19,192.58,22527200 HNXINDEX,20190212,106.04,106.04,106.04,106.04,33792815 UPCOMINDEX,20190212,55.64,55.64,55.64,55.64,11570926 VN30INDEX,20190212,878.69,890.16,878.67,888.33,62154530 VNINDEX,20190212,930.37,938.64,926.98,937.54,172108420 HNX30INDEX,20190211,186.73,191.41,186.73,191.41,20975600 HNXINDEX,20190211,105.24,105.24,105.24,105.24,31752658 UPCOMINDEX,20190211,55.61,55.61,55.61,55.61,5530159 VN30INDEX,20190211,862.2,878.67,859.81,878.67,39935410 VNINDEX,20190211,916.98,926.1,915.86,926.1,105401660 HNX30INDEX,20190201,186.33,187.17,185.58,187.12,7326400 HNXINDEX,20190201,103.33,103.33,103.33,103.33,15258710 UPCOMINDEX,20190201,54.81,54.81,54.81,54.81,5655244 VN30INDEX,20190201,866.01,868.15,859.38,859.81,41898560 VNINDEX,20190201,911.98,912.81,907.52,908.67,100820630 HNX30INDEX,20190131,185.9,187.42,185.63,186.33,12799400 HNXINDEX,20190131,102.87,102.87,102.87,102.87,19913820 UPCOMINDEX,20190131,54.67,54.67,54.67,54.67,13726892 VN30INDEX,20190131,869.38,874.09,863.85,866.06,46946380 VNINDEX,20190131,919.12,920.36,910.38,910.65,109882640 HNX30INDEX,20190130,185.89,187.76,185.23,186.27,14063200 HNXINDEX,20190130,102.8,102.8,102.8,102.8,20576383 UPCOMINDEX,20190130,54.27,54.27,54.27,54.27,7648741 VN30INDEX,20190130,872.01,872.03,867.92,869.16,33258320 VNINDEX,20190130,914.08,917.8,913.48,915.84,101655400 HNX30INDEX,20190129,185.64,185.9,183.95,185.89,12344300 HNXINDEX,20190129,102.36,102.36,102.36,102.36,20259599 UPCOMINDEX,20190129,54.05,54.05,54.05,54.05,13652097 VN30INDEX,20190129,868.81,872.03,863.22,872.03,30044560 VNINDEX,20190129,913.67,915.93,907.09,915.93,96373030 HNX30INDEX,20190128,186.2,186.97,184.51,185.64,16618000 HNXINDEX,20190128,102.31,102.31,102.31,102.31,26230825 UPCOMINDEX,20190128,54.01,54.01,54.01,54.01,6840575 VN30INDEX,20190128,867.6,871.56,865.9,868.76,24718870 VNINDEX,20190128,912.53,913.43,908.9,912.18,105066440 HNX30INDEX,20190125,186.03,187,184.95,185.83,9831800 HNXINDEX,20190125,102.74,102.74,102.74,102.74,18827589 UPCOMINDEX,20190125,53.72,53.72,53.72,53.72,5678755 VN30INDEX,20190125,865.44,869.53,865.44,867.7,34851070 VNINDEX,20190125,908.86,911.59,907.96,908.88,94695350 HNX30INDEX,20190124,185.42,187.01,184.9,185.47,16131700 HNXINDEX,20190124,102.78,102.78,102.78,102.78,25477689 UPCOMINDEX,20190124,53.75,53.75,53.75,53.75,5478432 VN30INDEX,20190124,861.63,866.49,861.04,865.52,35100380 VNINDEX,20190124,908.56,910.59,906.59,908.79,93302730 HNX30INDEX,20190123,184.35,185.74,183.95,185.23,9810800 HNXINDEX,20190123,102.67,102.67,102.67,102.67,19071064 UPCOMINDEX,20190123,53.89,53.89,53.89,53.89,6531644 VN30INDEX,20190123,859.26,864.83,856.77,861.73,35615120 VNINDEX,20190123,905.73,910.12,905.12,908.18,104170740 HNX30INDEX,20190122,186.48,187.05,184.4,184.47,12961500 HNXINDEX,20190122,102.53,102.53,102.53,102.53,25390476 UPCOMINDEX,20190122,53.86,53.86,53.86,53.86,7044490 VN30INDEX,20190122,864.1,865.92,859.09,859.17,36096510 VNINDEX,20190122,912.73,913.37,906.55,906.55,122252640 HNX30INDEX,20190121,182.91,186.57,182.65,186.48,22105900 HNXINDEX,20190121,103.36,103.36,103.36,103.36,34689801 UPCOMINDEX,20190121,53.37,53.37,53.37,53.37,10359426 VN30INDEX,20190121,855,865.59,854.79,864.1,46174530 VNINDEX,20190121,905.25,911.74,903.09,911.05,118681370 HNX30INDEX,20190118,182.83,183.85,182.18,182.91,14941800 HNXINDEX,20190118,101.55,101.55,101.55,101.55,26019668 UPCOMINDEX,20190118,53.26,53.26,53.26,53.26,6047517 VN30INDEX,20190118,853.34,859.95,853.34,854.79,28302650 VNINDEX,20190118,902.7,906.35,900.64,902.3,97354960 HNX30INDEX,20190117,183.19,184.29,182.45,182.47,8993500 HNXINDEX,20190117,101.92,101.92,101.92,101.92,16652123 UPCOMINDEX,20190117,53.29,53.29,53.29,53.29,5342217 VN30INDEX,20190117,864.15,864.29,853.34,853.34,31743610 VNINDEX,20190117,908.48,909.06,901.89,901.89,116336260 HNX30INDEX,20190116,184.56,185.5,183.19,183.19,10303400 HNXINDEX,20190116,101.98,101.98,101.98,101.98,18887309 UPCOMINDEX,20190116,53.31,53.31,53.31,53.31,7168392 VN30INDEX,20190116,865,868.41,861.18,864.29,33032340 VNINDEX,20190116,911.32,912.48,906.39,908.7,107297240 HNX30INDEX,20190115,182.41,185.09,179.86,184.56,13279400 HNXINDEX,20190115,102.58,102.58,102.58,102.58,23012371 UPCOMINDEX,20190115,53.1,53.1,53.1,53.1,5644649 VN30INDEX,20190115,859.42,865.26,856.04,865.1,33588140 VNINDEX,20190115,901.21,909.68,898.92,909.68,105437620 HNX30INDEX,20190114,182.63,184.26,182.03,182.41,15060500 HNXINDEX,20190114,101.57,101.57,101.57,101.57,27656015 UPCOMINDEX,20190114,53.13,53.13,53.13,53.13,4999062 VN30INDEX,20190114,860.4,860.4,854.71,859.42,32413030 VNINDEX,20190114,903.83,903.83,897.18,901.8,102708100 HNX30INDEX,20190111,182.26,183.75,182.21,182.51,12630600 HNXINDEX,20190111,101.86,101.86,101.86,101.86,22980701 UPCOMINDEX,20190111,53.18,53.18,53.18,53.18,8072688 VN30INDEX,20190111,857.84,862.88,857.67,860.3,34662900 VNINDEX,20190111,899.1,904.37,899.1,902.71,107318710 HNX30INDEX,20190110,183.54,184.3,181.8,182.26,13808900 HNXINDEX,20190110,101.77,101.77,101.77,101.77,21333646 UPCOMINDEX,20190110,53.02,53.02,53.02,53.02,5681035 VN30INDEX,20190110,855.39,859.93,852.96,857.95,32827000 VNINDEX,20190110,897.85,899.47,895.17,898.3,102028010 HNX30INDEX,20190109,182.51,184.46,182.4,183.54,17859400 HNXINDEX,20190109,102.13,102.13,102.13,102.13,27033241 UPCOMINDEX,20190109,53,53,53,53,6860258 VN30INDEX,20190109,845.53,856.87,845.25,855.51,37200330 VNINDEX,20190109,890.26,897.25,888.61,896.99,121362280 HNX30INDEX,20190108,183.54,186.06,181.8,182.14,13584500 HNXINDEX,20190108,101.26,101.26,101.26,101.26,23068390 UPCOMINDEX,20190108,52.54,52.54,52.54,52.54,5254503 VN30INDEX,20190108,851.2,852.92,841.86,845.43,27923540 VNINDEX,20190108,891.37,891.87,883.67,887.44,91184790 HNX30INDEX,20190107,180.57,183.76,180.26,183.54,13717100 HNXINDEX,20190107,101.92,101.92,101.92,101.92,22446454 UPCOMINDEX,20190107,52.42,52.42,52.42,52.42,5335950 VN30INDEX,20190107,840.17,858.69,840.17,851.41,30671600 VNINDEX,20190107,890.47,896.63,885.3,889.64,85681980 HNX30INDEX,20190104,179.77,181.54,176.61,180.48,17072200 HNXINDEX,20190104,100.84,100.84,100.84,100.84,29288584 UPCOMINDEX,20190104,52.18,52.18,52.18,52.18,6629507 VN30INDEX,20190104,838.79,842.05,821.83,840.17,37439840 VNINDEX,20190104,872.69,881.48,861.85,880.9,116476250 HNX30INDEX,20190103,179.49,182.92,178.35,179.55,20319900 HNXINDEX,20190103,99.04,102.68,98.85,100.52,29543455 UPCOMINDEX,20190103,52.16,52.16,52.16,52.16,8431557 VN30INDEX,20190103,855.66,856.21,834.81,838.79,50053420 VNINDEX,20190103,889.78,892.21,872.12,878.22,133569060 HNX30INDEX,20190102,185.97,186.8,181.7,182.19,13434300 HNXINDEX,20190102,104.33,104.49,102.37,102.67,19007217 UPCOMINDEX,20190102,52.78,52.78,52.78,52.78,6065330 VN30INDEX,20190102,854.99,864.64,852.79,855.66,34100240 VNINDEX,20190102,900.1,900.1,891.1,891.75,91260900 HNX30INDEX,20181228,186.74,188.21,184.95,185.6,15424300 HNXINDEX,20181228,103.94,104.35,102.94,104.23,23583944 UPCOMINDEX,20181228,52.82,52.82,52.82,52.82,15791403 VN30INDEX,20181228,866.04,868.62,854.99,854.99,38254570 VNINDEX,20181228,903.79,903.79,892.54,892.54,123484100 HNX30INDEX,20181227,185.45,190.11,185.45,186.74,18828800 HNXINDEX,20181227,103.98,103.98,103.98,103.98,32483257 UPCOMINDEX,20181227,52.58,52.58,52.58,52.58,16896149 VN30INDEX,20181227,861.53,872.73,861.02,865.45,35751060 VNINDEX,20181227,904.8,906.63,900.81,900.81,111801210 HNX30INDEX,20181226,183.53,187.75,183.53,185.08,15235300 HNXINDEX,20181226,98.93,103.08,98.91,102.27,25534772 UPCOMINDEX,20181226,52.18,52.18,52.18,52.18,11631991 VN30INDEX,20181226,865.69,867.88,860.52,861.02,32704590 VNINDEX,20181226,896.63,899.49,890.86,891.75,102676480 HNX30INDEX,20181225,188.99,188.99,182.15,186.14,27376800 HNXINDEX,20181225,102.43,103.35,100.63,102.43,42046193 UPCOMINDEX,20181225,51.87,51.87,51.87,51.87,14773833 VN30INDEX,20181225,873.56,873.64,850.33,865.69,51475970 VNINDEX,20181225,893.71,897.94,882.17,897.94,168188780 HNX30INDEX,20181224,192.27,193.97,188.99,188.99,26189900 HNXINDEX,20181224,103.34,103.34,100.63,103.34,34047475 UPCOMINDEX,20181224,52.46,52.46,52.46,52.46,8329055 VN30INDEX,20181224,873.14,879.74,872.99,873.64,31104560 VNINDEX,20181224,910.86,916.41,908.56,908.56,109136290 HNX30INDEX,20181221,191.08,192.53,189.24,192.27,20127400 HNXINDEX,20181221,104.44,104.44,104.44,104.44,29189654 UPCOMINDEX,20181221,52.75,52.75,52.75,52.75,7742182 VN30INDEX,20181221,877.02,877.03,866.09,873.09,45669710 VNINDEX,20181221,911.57,915.02,907.88,912.26,130617680 HNX30INDEX,20181220,189.49,191.84,188.46,190.97,16650100 HNXINDEX,20181220,104.52,104.52,104.52,104.52,25395401 UPCOMINDEX,20181220,52.73,52.73,52.73,52.73,7288392 VN30INDEX,20181220,880.4,883.76,876.15,877.03,38045070 VNINDEX,20181220,915.5,921.79,914.18,918.24,106758930 HNX30INDEX,20181219,189.71,192.69,188.02,189.12,20987400 HNXINDEX,20181219,104.16,104.16,104.16,104.16,31437311 UPCOMINDEX,20181219,52.69,52.69,52.69,52.69,7026319 VN30INDEX,20181219,890.78,891.69,877.63,882.79,52148460 VNINDEX,20181219,926.35,927.03,914.55,919.24,118697620 HNX30INDEX,20181218,191.3,191.3,186.68,189.34,25201200 HNXINDEX,20181218,104.42,104.42,104.42,104.42,37997962 UPCOMINDEX,20181218,52.6,52.6,52.6,52.6,12152286 VN30INDEX,20181218,901.31,901.41,881.76,890.68,52306770 VNINDEX,20181218,933.65,933.65,917.03,927.25,154471670 HNX30INDEX,20181217,194.92,194.92,191.25,191.3,21651600 HNXINDEX,20181217,105,105,105,105,33188726 UPCOMINDEX,20181217,52.83,52.83,52.83,52.83,10486370 VN30INDEX,20181217,914.97,918.79,901.33,901.41,47291390 VNINDEX,20181217,948.09,948.09,933.65,933.65,142727430 HNX30INDEX,20181214,195.55,195.95,194.14,194.46,18907100 HNXINDEX,20181214,106.65,106.65,106.65,106.65,29167555 UPCOMINDEX,20181214,53.46,53.46,53.46,53.46,8493249 VN30INDEX,20181214,928.84,928.9,918.19,918.79,48405980 VNINDEX,20181214,958.78,960.09,951.04,952.04,131038650 HNX30INDEX,20181213,196.16,196.94,195.09,195.55,20603300 HNXINDEX,20181213,107.3,107.3,107.3,107.3,30704222 UPCOMINDEX,20181213,53.87,53.87,53.87,53.87,8336622 VN30INDEX,20181213,928.21,935.33,927.7,928.9,46592070 VNINDEX,20181213,961.28,966.83,960.1,960.25,143906620 HNX30INDEX,20181212,192.99,195.7,189.89,195.7,19426100 HNXINDEX,20181212,107.67,107.67,107.67,107.67,29765408 UPCOMINDEX,20181212,53.58,53.58,53.58,53.58,9242913 VN30INDEX,20181212,922.43,927.7,922.34,927.7,37560590 VNINDEX,20181212,956.32,961.28,956,961.28,137903480 HNX30INDEX,20181211,190.63,194.39,188.7,192.73,19070500 HNXINDEX,20181211,106.58,106.58,106.58,106.58,31405339 UPCOMINDEX,20181211,53.29,53.29,53.29,53.29,11847840 VN30INDEX,20181211,922.58,925.43,915.68,922.34,43565480 VNINDEX,20181211,955.93,957.97,949.34,954.58,121297760 HNX30INDEX,20181210,194.35,195.05,193.03,193.43,19208700 HNXINDEX,20181210,106.81,106.81,106.81,106.81,29056731 UPCOMINDEX,20181210,53.34,53.34,53.34,53.34,8752987 VN30INDEX,20181210,928.96,929.59,921.59,922.82,48776970 VNINDEX,20181210,955.06,958.25,951.5,955.89,124403810 HNX30INDEX,20181207,193.79,195.71,193.15,194.35,22221100 HNXINDEX,20181207,107.13,107.13,107.13,107.13,36391283 UPCOMINDEX,20181207,53.78,53.78,53.78,53.78,11574374 VN30INDEX,20181207,923.9,933.29,922.86,929.59,51431880 VNINDEX,20181207,956.49,962.39,955.96,958.59,147777320 HNX30INDEX,20181206,195.21,195.48,191.98,193.44,22315000 HNXINDEX,20181206,107.09,107.09,107.09,107.09,35024657 UPCOMINDEX,20181206,53.35,53.35,53.35,53.35,12894280 VN30INDEX,20181206,925.58,928.64,916.63,922.86,55213240 VNINDEX,20181206,957.14,959.59,948.44,954.82,144514310 HNX30INDEX,20181205,194.03,195.42,191.73,194.53,29548400 HNXINDEX,20181205,107.74,107.74,107.74,107.74,41894002 UPCOMINDEX,20181205,53.37,53.37,53.37,53.37,11117104 VN30INDEX,20181205,927.39,928.9,915.9,925.68,61081880 VNINDEX,20181205,950.34,960.87,946.97,957.14,153813590 HNX30INDEX,20181204,193.21,194.73,192.72,193.37,25037000 HNXINDEX,20181204,107.38,107.38,107.38,107.38,34395437 UPCOMINDEX,20181204,53.36,53.36,53.36,53.36,13564018 VN30INDEX,20181204,921.74,929.33,920.2,927.46,52507190 VNINDEX,20181204,952.97,960.44,950.89,958.84,176957450 HNX30INDEX,20181203,188.46,193.83,188.46,193.21,31108100 HNXINDEX,20181203,107.63,107.63,107.63,107.63,42956114 UPCOMINDEX,20181203,53.06,53.06,53.06,53.06,12988677 VN30INDEX,20181203,896.5,921.72,894.79,921.72,63629050 VNINDEX,20181203,937.7,951.59,937.1,951.59,158649680 HNX30INDEX,20181130,185.18,188.94,185.18,188.46,17981100 HNXINDEX,20181130,104.82,104.82,104.82,104.82,29207523 UPCOMINDEX,20181130,52.36,52.36,52.36,52.36,10025993 VN30INDEX,20181130,897.48,898.69,890.41,894.79,54625390 VNINDEX,20181130,924.49,928.92,921.08,926.54,128404930 HNX30INDEX,20181129,187.43,189.43,186.99,187.04,16366900 HNXINDEX,20181129,104.17,104.17,104.17,104.17,26938618 UPCOMINDEX,20181129,52.29,52.29,52.29,52.29,10647449 VN30INDEX,20181129,901.48,910.48,897.58,897.58,40276100 VNINDEX,20181129,934.88,937.75,926.79,926.79,117296150 HNX30INDEX,20181128,185.36,187.47,183.12,187.34,16581700 HNXINDEX,20181128,104.09,104.09,104.09,104.09,26675253 UPCOMINDEX,20181128,52.15,52.15,52.15,52.15,6638773 VN30INDEX,20181128,894.66,901.4,894.27,901.4,29503510 VNINDEX,20181128,923.12,930.2,922.03,930.2,96437830 HNX30INDEX,20181127,186.7,188.76,185.25,185.36,16158000 HNXINDEX,20181127,103.18,103.18,103.18,103.18,29144318 UPCOMINDEX,20181127,52.13,52.13,52.13,52.13,10240250 VN30INDEX,20181127,895.07,903.78,893.96,895.3,32748380 VNINDEX,20181127,925.12,930.37,921.26,923.12,108892820 HNX30INDEX,20181126,188.08,189.07,186.67,186.7,19958200 HNXINDEX,20181126,103.97,103.97,103.97,103.97,29883899 UPCOMINDEX,20181126,52.1,52.1,52.1,52.1,7825682 VN30INDEX,20181126,889.88,896.12,886.76,895.05,25039270 VNINDEX,20181126,915.67,921.96,914.43,921.03,89018720 HNX30INDEX,20181123,187.74,189.77,187.7,188.55,24774500 HNXINDEX,20181123,104.27,104.27,104.27,104.27,36463991 UPCOMINDEX,20181123,51.87,51.87,51.87,51.87,9313050 VN30INDEX,20181123,898.05,899.37,889.78,890.62,37254570 VNINDEX,20181123,923.91,925.84,916.87,917.97,111368420 HNX30INDEX,20181122,187.96,189.82,187.4,187.72,18846600 HNXINDEX,20181122,104.55,104.55,104.55,104.55,34630599 UPCOMINDEX,20181122,52.15,52.15,52.15,52.15,14187170 VN30INDEX,20181122,897.28,900.77,896.18,898.9,39224680 VNINDEX,20181122,924.93,926.15,922.02,924.42,114153390 HNX30INDEX,20181121,186.38,187.08,184.07,187.03,17484200 HNXINDEX,20181121,103.89,103.89,103.89,103.89,30064507 UPCOMINDEX,20181121,52.06,52.06,52.06,52.06,7808037 VN30INDEX,20181121,888.54,897.1,880.83,897.1,38917250 VNINDEX,20181121,909.83,922.56,907.47,922.56,118598410 HNX30INDEX,20181120,186.31,186.52,184.2,186.38,17606800 HNXINDEX,20181120,103.9,103.9,103.9,103.9,30141066 UPCOMINDEX,20181120,52.06,52.06,52.06,52.06,6919748 VN30INDEX,20181120,886.36,893.09,883.8,893.09,43543750 VNINDEX,20181120,909.76,919.02,909.76,919.02,126088600 HNX30INDEX,20181119,182.99,187.11,182.99,186.31,15306500 HNXINDEX,20181119,103.94,103.94,103.94,103.94,27407607 UPCOMINDEX,20181119,52.39,52.39,52.39,52.39,7855520 VN30INDEX,20181119,869.24,888.76,869.24,888.76,39845470 VNINDEX,20181119,902.65,916.06,900.61,916.06,123751830 HNX30INDEX,20181116,181.08,186.14,181.08,184.48,18891600 HNXINDEX,20181116,103.01,103.01,103.01,103.01,33792085 UPCOMINDEX,20181116,52.01,52.01,52.01,52.01,13326994 VN30INDEX,20181116,865.03,874.94,863.89,869.24,40658870 VNINDEX,20181116,901.44,903.21,894.14,898.19,142404810 HNX30INDEX,20181115,181.57,183.83,180.73,181.48,20967400 HNXINDEX,20181115,101.01,101.01,101.01,101.01,36534524 UPCOMINDEX,20181115,51.25,51.25,51.25,51.25,8387040 VN30INDEX,20181115,871.55,874.87,859.86,864.98,42382820 VNINDEX,20181115,901.13,903.83,892.5,897.15,134157220 HNX30INDEX,20181114,183.86,185.21,181.39,182.04,17489900 HNXINDEX,20181114,101.19,101.19,101.19,101.19,33691353 UPCOMINDEX,20181114,51.23,51.23,51.23,51.23,9985878 VN30INDEX,20181114,873.87,880.65,868.63,871.55,46154090 VNINDEX,20181114,904.16,910.58,898.83,900.93,124973890 HNX30INDEX,20181113,185.91,185.97,183.3,184.09,16952300 HNXINDEX,20181113,102.47,102.47,102.47,102.47,35507414 UPCOMINDEX,20181113,51.45,51.45,51.45,51.45,12107037 VN30INDEX,20181113,888.2,888.2,873.87,873.87,39563470 VNINDEX,20181113,904.35,910.2,903.48,905.38,132420850 HNX30INDEX,20181112,184.76,186.28,183.24,186.28,16724100 HNXINDEX,20181112,103.36,103.36,103.36,103.36,28822212 UPCOMINDEX,20181112,51.65,51.65,51.65,51.65,7610916 VN30INDEX,20181112,883.49,889.06,875.29,888.2,33821800 VNINDEX,20181112,909.36,918.99,903.95,918.12,109196880 HNX30INDEX,20181109,188.32,188.58,184.61,184.76,17767700 HNXINDEX,20181109,104.51,104.65,102.99,103.01,34930231 UPCOMINDEX,20181109,51.98,52.13,51.48,51.59,10200591 VN30INDEX,20181109,900.4,900.4,885.65,885.65,38609740 VNINDEX,20181109,921.11,925.31,914.29,914.29,130987570 HNX30INDEX,20181108,188.14,191.77,187.83,188.42,17126200 HNXINDEX,20181108,104.84,105.83,104.26,104.53,33531822 UPCOMINDEX,20181108,51.57,52.04,51.57,52,8511860 VN30INDEX,20181108,901.42,909.69,899.25,900.4,31118060 VNINDEX,20181108,928.69,932.86,925.54,926.28,136371250 HNX30INDEX,20181107,188.88,190.14,187.19,188.14,16030300 HNXINDEX,20181107,104.5,105.1,103.64,104.19,29150472 UPCOMINDEX,20181107,51.62,51.72,51.41,51.56,7499577 VN30INDEX,20181107,900.47,903.15,892.79,899.25,45544000 VNINDEX,20181107,922.03,924.6,915.41,922.16,126493110 HNX30INDEX,20181106,190.3,191.92,188.76,0,17485000 HNXINDEX,20181106,105.11,106.08,104.55,104.55,31346680 UPCOMINDEX,20181106,51.55,51.95,51.53,51.63,9139463 VN30INDEX,20181106,905.34,909.19,899.61,899.61,37075370 VNINDEX,20181106,931,931.27,921.93,922.05,120349950 HNX30INDEX,20181105,190.15,191.77,187.38,190.3,17159800 HNXINDEX,20181105,105.9,105.9,104.31,105.53,30367334 UPCOMINDEX,20181105,51.72,51.76,51.39,51.54,6273682 VN30INDEX,20181105,903.24,904.83,894.88,904.83,33823220 VNINDEX,20181105,920.87,925.53,915.77,925.53,120636020 HNX30INDEX,20181102,185.23,190.1,185.17,190.06,21829300 HNXINDEX,20181102,103.32,105.75,103.32,105.75,38229873 UPCOMINDEX,20181102,51.32,51.78,51.24,51.74,10979136 VN30INDEX,20181102,889.81,905.65,887.72,903.43,55629860 VNINDEX,20181102,911.35,927.62,910.4,924.86,208306270 HNX30INDEX,20181101,189.34,190.02,185.37,185.47,17275000 HNXINDEX,20181101,105.2,105.83,103.35,103.36,30367377 UPCOMINDEX,20181101,51.77,51.89,51.26,51.3,8932121 VN30INDEX,20181101,901.57,901.57,885.58,887.72,39445040 VNINDEX,20181101,915.52,918.84,905.73,907.96,121537840 HNX30INDEX,20181031,182.46,189.59,182.46,189.34,23285600 HNXINDEX,20181031,101.72,105.37,101.72,105.35,37715933 UPCOMINDEX,20181031,51.29,51.78,51.1,51.78,11437136 VN30INDEX,20181031,874.06,901.93,874.06,901.57,60484190 VNINDEX,20181031,894.23,914.76,894.23,914.76,158835290 HNX30INDEX,20181030,182.05,184.67,180.39,182.46,22785100 HNXINDEX,20181030,101.19,102.86,100.49,101.72,35849125 UPCOMINDEX,20181030,51.01,51.2,50.81,51.2,6998108 VN30INDEX,20181030,872.69,881.83,868.29,874.06,37875270 VNINDEX,20181030,881.32,894.8,880.85,888.69,119442400 HNX30INDEX,20181029,183.11,184.54,181.36,182.05,19496300 HNXINDEX,20181029,100.8,102.28,100.8,101.17,30573917 UPCOMINDEX,20181029,51.12,51.35,50.89,50.93,9839317 VN30INDEX,20181029,881.06,881.87,870.36,874.43,41645700 VNINDEX,20181029,895.05,897.84,884.92,888.82,113190110 HNX30INDEX,20181026,183.73,188.98,182.74,183.11,19111300 HNXINDEX,20181026,103.47,104.51,101.79,101.79,32894281 UPCOMINDEX,20181026,51.26,51.63,51.06,51.12,9990190 VN30INDEX,20181026,890.71,897.48,881.06,881.06,45672420 VNINDEX,20181026,918.11,918.16,900.82,900.82,133196280 HNX30INDEX,20181025,186.56,186.56,178.87,186.19,28853600 HNXINDEX,20181025,103.64,103.64,100.06,103.09,48227023 UPCOMINDEX,20181025,51.43,51.43,50.77,51.28,15070031 VN30INDEX,20181025,896.39,896.5,860.13,888.86,56983320 VNINDEX,20181025,902.59,912.07,885.34,910.17,163267870 HNX30INDEX,20181024,190.79,191.65,186.64,186.8,21876900 HNXINDEX,20181024,104.49,106.06,103.73,103.73,33994862 UPCOMINDEX,20181024,52.05,52.22,51.43,51.5,11898778 VN30INDEX,20181024,908,909.4,896.5,896.5,48110900 VNINDEX,20181024,935.25,939.06,922.73,922.73,131812580 HNX30INDEX,20181023,195.72,195.78,188.58,191.14,33406000 HNXINDEX,20181023,107.53,107.58,104.29,105.06,53377162 UPCOMINDEX,20181023,52.42,52.51,51.67,52.05,13644227 VN30INDEX,20181023,919.49,919.49,893.34,908,72791480 VNINDEX,20181023,950.12,950.42,925.29,939.68,180452220 HNX30INDEX,20181022,197.02,199.1,195.62,195.75,19185100 HNXINDEX,20181022,108.1,108.92,107.54,107.54,38453932 UPCOMINDEX,20181022,52.46,52.77,52.4,52.42,11879536 VN30INDEX,20181022,931.66,938.02,922.75,922.75,41144780 VNINDEX,20181022,958.36,963.79,953.51,953.51,132907370 HNX30INDEX,20181019,196.22,197.23,192.2,196.9,22236200 UPCOMINDEX,20181019,52.69,52.69,52.22,52.47,13345125 VN30INDEX,20181019,937.47,937.54,920.28,931.69,47143040 VNINDEX,20181019,949.94,959.63,945.83,958.36,131750750 HNX30INDEX,20181018,200.26,200.26,196.32,196.32,16987500 HNXINDEX,20181018,108.58,109.35,107.83,107.91,36973200 UPCOMINDEX,20181018,52.96,53.04,52.57,52.7,11080286 VN30INDEX,20181018,945.92,945.92,936.22,937.54,45079700 VNINDEX,20181018,968.93,970.75,962.68,963.47,125904200 HNX30INDEX,20181017,198.73,202.37,198.51,200.26,22576700 HNXINDEX,20181017,108.65,110.35,108.65,109.39,39591214 UPCOMINDEX,20181017,52.77,53.27,52.77,52.98,11857327 VN30INDEX,20181017,940.29,949.41,939.41,945.91,51482610 VNINDEX,20181017,973.14,975.27,969.06,971.6,137708130 HNX30INDEX,20181016,196.03,198.72,195.19,198.38,19624800 HNXINDEX,20181016,107.7,108.76,107.44,108.59,31919117 UPCOMINDEX,20181016,52.43,52.9,52.43,52.76,10064438 VN30INDEX,20181016,928.46,939.41,926.96,939.41,42663640 VNINDEX,20181016,950.36,963.69,950.36,963.37,117463420 HNX30INDEX,20181015,200.63,201.05,196.03,196.06,17457400 HNXINDEX,20181015,110,110,107.67,107.67,32407991 UPCOMINDEX,20181015,52.74,52.76,52.32,52.4,11071666 VN30INDEX,20181015,943.51,943.62,927.6,928.55,41833000 VNINDEX,20181015,968.8,969.36,951.64,951.64,122347660 HNX30INDEX,20181012,194.79,200.83,192.07,200.45,33565300 HNXINDEX,20181012,106.75,109.75,105.59,109.75,58534586 UPCOMINDEX,20181012,52,52.85,51.54,52.75,19350632 VN30INDEX,20181012,918.83,943.73,908.74,943.49,78654890 VNINDEX,20181012,939.2,970.08,933.35,970.08,202180250 HNX30INDEX,20181011,208.78,208.78,195.05,195.16,68766200 HNXINDEX,20181011,113.54,113.54,106.91,107.17,99123286 UPCOMINDEX,20181011,53.82,53.82,51.6,52.04,35424503 VN30INDEX,20181011,959.12,966.27,911.69,920.02,136876030 VNINDEX,20181011,972.21,972.21,938.83,945.89,342322780 HNX30INDEX,20181010,210.42,211.81,208.28,209.13,25087200 HNXINDEX,20181010,114.25,114.74,113.23,113.76,40757732 UPCOMINDEX,20181010,53.68,54.12,53.68,53.82,18670441 VN30INDEX,20181010,967.37,970.51,961.7,966.27,63521280 VNINDEX,20181010,998.66,999.62,991.22,993.96,170310580 HNX30INDEX,20181009,210.21,212.12,209.7,210.19,20706900 HNXINDEX,20181009,114.36,115.08,114.11,114.29,41012466 UPCOMINDEX,20181009,53.6,53.82,53.54,53.7,14611235 VN30INDEX,20181009,970.21,974.29,966.68,967.37,63817220 VNINDEX,20181009,998.7,1001.87,996.19,996.19,178671520 HNX30INDEX,20181008,211.65,211.74,208.56,210.21,28339800 HNXINDEX,20181008,114.67,114.93,113.68,114.38,50836652 UPCOMINDEX,20181008,54.05,54.13,53.48,53.67,15874103 VN30INDEX,20181008,979.27,980.75,968.61,970.28,71307590 VNINDEX,20181008,1003.31,1006.13,996.12,996.12,184494660 HNX30INDEX,20181005,216.9,216.91,211.74,211.74,32561700 HNXINDEX,20181005,116.25,116.34,114.56,114.67,58959646 UPCOMINDEX,20181005,54.5,54.6,53.94,54.03,21794953 VN30INDEX,20181005,993.61,993.61,980.75,980.75,74563800 VNINDEX,20181005,1020.21,1020.77,1008.39,1008.39,204312380 HNX30INDEX,20181004,215.66,218.55,215.12,216.9,27055800 HNXINDEX,20181004,115.29,116.71,115.24,116.27,42227904 UPCOMINDEX,20181004,54.39,54.64,54.33,54.54,19132273 VN30INDEX,20181004,990.49,993.78,989.06,993.61,74038630 VNINDEX,20181004,1024.68,1024.68,1020.4,1023.62,183493900 HNX30INDEX,20181003,214.24,216.68,213.88,215.66,24206200 HNXINDEX,20181003,114.98,115.88,114.73,115.29,39074934 UPCOMINDEX,20181003,54.2,54.45,54.17,54.4,19235008 VN30INDEX,20181003,987.46,992.87,986.16,990.6,57100270 VNINDEX,20181003,1021.08,1024.58,1016.47,1020.4,159465930 HNX30INDEX,20181002,214.26,216.76,213.92,214.19,39616700 HNXINDEX,20181002,115.52,115.95,114.7,115,58462208 UPCOMINDEX,20181002,54.17,54.37,54.04,54.2,22661194 VN30INDEX,20181002,990.26,992.77,984.54,987.88,66203650 VNINDEX,20181002,1014.26,1021.51,1013.11,1018.79,203211920 HNX30INDEX,20181001,215.24,217.26,213.69,214.26,37792700 HNXINDEX,20181001,116.18,116.98,115.35,115.52,56458032 UPCOMINDEX,20181001,54.24,54.54,54.12,54.13,27974478 VN30INDEX,20181001,994.76,1001.14,990,990.41,81255010 VNINDEX,20181001,1019.49,1023.87,1012.88,1012.88,224079290 HNX30INDEX,20180928,216.25,218.09,215.21,215.35,34405600 HNXINDEX,20180928,116.08,117.33,116.06,116.27,56336987 UPCOMINDEX,20180928,54.25,54.35,54.03,54.2,32735194 VN30INDEX,20180928,989.98,996.6,989.45,994.73,89440260 VNINDEX,20180928,1019.34,1020.84,1015.4,1017.13,223985030 HNX30INDEX,20180927,214.06,216.82,213.97,216.25,43249200 HNXINDEX,20180927,115.59,116.27,115.49,116.08,58112465 UPCOMINDEX,20180927,54.04,54.23,53.87,54.19,21292346 VN30INDEX,20180927,985.28,992.1,984.15,989.45,51372600 VNINDEX,20180927,1012.57,1017.78,1010.49,1015.37,180548480 HNX30INDEX,20180926,214.21,215.98,213.67,213.97,36534700 HNXINDEX,20180926,115.49,116.4,115.23,115.57,54351259 UPCOMINDEX,20180926,53.98,54.18,53.86,54.04,24699072 VN30INDEX,20180926,985.26,989.54,980.8,984.39,60311360 VNINDEX,20180926,1008.93,1014.86,1007.44,1009.61,219304600 HNX30INDEX,20180925,213.2,215.97,212.4,214.21,36443600 HNXINDEX,20180925,115.59,116.36,115.23,115.52,59255748 UPCOMINDEX,20180925,53.66,54.07,53.6,53.99,23365012 VN30INDEX,20180925,985.57,988.23,980.44,985.11,53103760 VNINDEX,20180925,1011.94,1014.53,1008.67,1010.74,198025710 HNX30INDEX,20180924,213.07,214.42,212.24,213.2,31923900 HNXINDEX,20180924,115.91,116.37,115.34,115.58,48631995 UPCOMINDEX,20180924,53.54,53.72,53.35,53.66,19425358 VN30INDEX,20180924,974.47,986.3,974.43,985.59,55248400 VNINDEX,20180924,1007.52,1011.29,1007.45,1011.29,169064700 HNX30INDEX,20180921,212.27,213.96,209.7,212.97,50173600 HNXINDEX,20180921,115.16,115.96,114.31,115.79,69657043 UPCOMINDEX,20180921,52.94,53.48,52.9,53.48,33964844 VN30INDEX,20180921,971.12,978.77,968.73,974.43,117096540 VNINDEX,20180921,1006.25,1009.1,1000.39,1002.97,273217200 HNX30INDEX,20180920,209.95,212.42,209.9,212.24,26959600 HNXINDEX,20180920,114.31,115.17,114.03,115.05,46437886 UPCOMINDEX,20180920,52.52,53.01,52.48,52.98,24819688 VN30INDEX,20180920,962.7,971.48,962.26,971.18,56330910 VNINDEX,20180920,995.54,1004.74,995.54,1004.74,178719970 HNX30INDEX,20180919,208.24,212.03,208.16,209.95,42212000 HNXINDEX,20180919,113.7,115.03,113.7,114.2,62050903 UPCOMINDEX,20180919,51.96,52.54,51.95,52.45,28235939 VN30INDEX,20180919,960.01,969.34,959.75,962.7,66978840 VNINDEX,20180919,998.65,1001.83,994.5,995.54,206153500 HNX30INDEX,20180918,205.37,208.32,203.83,208.24,32842500 HNXINDEX,20180918,112.79,113.59,111.92,113.59,51456896 UPCOMINDEX,20180918,51.82,51.98,51.66,51.97,19416823 VN30INDEX,20180918,953.45,959.75,945.93,959.75,58886410 VNINDEX,20180918,983.43,993.49,981.89,993.49,170931700 HNX30INDEX,20180917,205.59,206.54,204.79,205.55,23128300 HNXINDEX,20180917,113.36,113.61,112.51,112.76,43383481 UPCOMINDEX,20180917,51.96,52.04,51.77,51.82,13667631 VN30INDEX,20180917,960.33,960.94,951.38,953.79,43725890 VNINDEX,20180917,990.65,993.83,987.02,987.61,146418770 HNX30INDEX,20180914,202.9,207.02,202.9,205.59,21953500 HNXINDEX,20180914,112.66,113.77,112.66,113.36,40859144 UPCOMINDEX,20180914,51.72,51.94,51.71,51.94,16109744 VN30INDEX,20180914,958.01,965.23,957.17,960.33,57050340 VNINDEX,20180914,987.95,995.55,987.95,991.34,149515760 HNX30INDEX,20180913,202.96,206.21,202.65,204.64,32790900 HNXINDEX,20180913,111.65,113.3,111.62,112.66,55589942 UPCOMINDEX,20180913,51.41,51.78,51.37,51.72,15878194 VN30INDEX,20180913,958.63,963.72,955.64,957.17,48964120 VNINDEX,20180913,987.48,992.96,984.92,987.95,148460220 HNX30INDEX,20180912,201.53,204.58,201.53,202.96,29626700 HNXINDEX,20180912,111.43,112.3,111.43,111.64,49986869 UPCOMINDEX,20180912,51.46,51.66,51.36,51.45,17410051 VN30INDEX,20180912,959.2,967.78,958.67,958.67,55984740 VNINDEX,20180912,990,994.83,987.01,987.01,170671340 HNX30INDEX,20180911,199.06,202.18,198.94,201.53,23532700 HNXINDEX,20180911,110.69,111.75,110.51,111.42,41106770 UPCOMINDEX,20180911,51.06,51.45,50.96,51.45,16718555 VN30INDEX,20180911,943.67,959.09,940.78,958.91,47924060 VNINDEX,20180911,968.41,985.06,967.92,985.06,158583090 HNX30INDEX,20180910,201.13,202.06,198.74,199.03,17822600 HNXINDEX,20180910,108.55,111.98,108.55,110.69,39215942 UPCOMINDEX,20180910,50.93,51.16,50.89,51.03,11682037 VN30INDEX,20180910,945.04,948.31,942.68,943.31,50012320 VNINDEX,20180910,969.74,974.59,968.19,970.34,150185940 HNX30INDEX,20180907,200.23,201.56,198.95,0,22421100 HNXINDEX,20180907,110.49,111.77,110.34,111.7,40165067 UPCOMINDEX,20180907,50.9,51.16,50.86,51,13156935 VN30INDEX,20180907,932.1,945.59,931.19,945.59,46814260 VNINDEX,20180907,955.5,969.34,955.5,968.9,152297190 HNX30INDEX,20180906,201.1,201.37,198.94,200.2,21838200 HNXINDEX,20180906,110.47,111.78,110.21,110.47,36096777 UPCOMINDEX,20180906,50.97,51.05,50.82,50.9,7513095 VN30INDEX,20180906,941,944.73,931.99,932.12,45113490 VNINDEX,20180906,968.37,970.84,957.99,958.19,141846580 HNX30INDEX,20180905,201.76,202.44,198.76,199.91,29353600 HNXINDEX,20180905,111.23,111.64,109.81,110.46,42561312 UPCOMINDEX,20180905,51.55,51.55,50.85,50.97,10411132 VN30INDEX,20180905,951.09,953.37,938.53,941,53502870 VNINDEX,20180905,975.05,978.78,964.8,968.44,161132000 HNX30INDEX,20180904,204.3,205.17,201.47,201.76,29796600 HNXINDEX,20180904,112.61,113.15,110.78,111.22,43542619 UPCOMINDEX,20180904,51.85,51.85,51.43,51.54,10168067 VN30INDEX,20180904,969.23,971.3,951.14,951.14,51817530 VNINDEX,20180904,990.79,992.18,975.94,975.94,171757470 HNX30INDEX,20180831,206.21,206.62,203.95,204.12,25398500 HNXINDEX,20180831,113.48,113.86,112.49,112.79,37337153 UPCOMINDEX,20180831,51.78,52.01,51.68,51.85,15615451 VN30INDEX,20180831,975.48,979.11,969.23,969.23,59641300 VNINDEX,20180831,998.55,1003.06,989.54,989.54,162028990 HNX30INDEX,20180830,203.36,205.97,202.61,205.74,26411000 HNXINDEX,20180830,112.78,113.58,112.4,113.58,36385154 UPCOMINDEX,20180830,51.33,51.78,51.33,51.77,14134766 VN30INDEX,20180830,964.99,975.43,960.86,975.43,54009950 VNINDEX,20180830,987.62,998.07,983.43,998.07,154869330 HNX30INDEX,20180829,202.94,203.76,200.64,203.71,23344200 HNXINDEX,20180829,112.72,112.83,111.54,112.78,37368389 UPCOMINDEX,20180829,51.29,51.53,51.19,51.32,12612896 VN30INDEX,20180829,971.12,972.32,964,964.99,44587960 VNINDEX,20180829,995.05,995.05,987.47,988.17,147290440 HNX30INDEX,20180828,200.63,203.52,200.63,202.62,31464100 HNXINDEX,20180828,111.61,112.57,111.61,112.23,43753736 UPCOMINDEX,20180828,51.53,51.69,51.06,51.27,9861777 VN30INDEX,20180828,966.34,972.4,966.34,971.01,60469630 VNINDEX,20180828,991.92,995.29,989.81,995.19,160040560 HNX30INDEX,20180827,200.04,202.72,199.57,200.63,34310800 HNXINDEX,20180827,111.88,112.67,111.61,111.61,50530309 UPCOMINDEX,20180827,51.61,52.08,51.5,51.54,12862496 VN30INDEX,20180827,960.43,969.97,960.42,966.55,64177160 VNINDEX,20180827,990.19,994.54,990.03,991.92,172523730 HNX30INDEX,20180824,197.93,200.77,197.08,200.01,31925600 HNXINDEX,20180824,110.51,111.95,110,111.61,45020407 UPCOMINDEX,20180824,51.4,51.59,51.24,51.59,9074416 VN30INDEX,20180824,960.22,963.09,955.16,960.42,56892380 VNINDEX,20180824,985.49,989.21,982.88,987.05,154384250 HNX30INDEX,20180823,196.67,198.7,196.13,197.93,19853800 HNXINDEX,20180823,110.29,110.64,109.53,110.51,32176080 UPCOMINDEX,20180823,51.61,51.72,51.33,51.41,8726865 VN30INDEX,20180823,960.09,963.91,957.98,960.94,42645800 VNINDEX,20180823,984.12,989.45,982.48,987.36,136754900 HNX30INDEX,20180822,196.3,198.37,196.16,196.59,26553100 HNXINDEX,20180822,110.12,110.89,109.67,109.98,37903955 UPCOMINDEX,20180822,51.39,51.62,51.37,51.6,9781807 VN30INDEX,20180822,956,963.17,955.27,959.63,50597700 VNINDEX,20180822,979.21,986.36,979.21,982.15,165046770 HNX30INDEX,20180821,192.22,196.3,191.6,196.3,26322300 HNXINDEX,20180821,108.05,110.02,107.91,110.02,36250229 UPCOMINDEX,20180821,51.4,51.55,51.24,51.39,11027693 VN30INDEX,20180821,946.55,955.27,944.88,955.27,47813300 VNINDEX,20180821,968.46,979.21,968.45,979.21,166245190 HNX30INDEX,20180820,191.59,193.15,190.98,192.22,16071700 HNXINDEX,20180820,108.03,108.71,107.48,108.06,30808133 UPCOMINDEX,20180820,51.46,51.79,51.19,51.37,12776449 VN30INDEX,20180820,949.23,952.16,942.33,945.65,55600490 VNINDEX,20180820,970.81,973.57,966.46,969.62,159839260 HNX30INDEX,20180817,191.95,194.73,191.59,191.59,19899000 HNXINDEX,20180817,108.09,109.21,107.97,108.02,31554126 UPCOMINDEX,20180817,51.38,51.69,51.32,51.46,11921413 VN30INDEX,20180817,950.18,959.39,949.23,949.23,45071520 VNINDEX,20180817,971.4,975.52,968.88,968.88,135993500 HNX30INDEX,20180816,191.84,192.99,188.52,191.95,29878200 HNXINDEX,20180816,107.8,108.38,106.28,107.91,42530552 UPCOMINDEX,20180816,51.38,51.47,51.01,51.38,13136868 VN30INDEX,20180816,946.91,950.18,932.27,950.18,63716490 VNINDEX,20180816,952.83,964.28,947.09,964.28,155675840 HNX30INDEX,20180815,197.44,198.65,191.88,192,35847800 HNXINDEX,20180815,109.78,110.66,107.95,108.02,54484930 UPCOMINDEX,20180815,51.69,52.15,51.28,51.38,15056492 VN30INDEX,20180815,965.61,969.8,947.78,947.82,62334260 VNINDEX,20180815,980.45,982,961.37,961.37,170920470 HNX30INDEX,20180814,197.06,198.4,195.93,197.44,23605500 HNXINDEX,20180814,110.49,110.68,109.78,109.78,36566127 UPCOMINDEX,20180814,51.69,51.95,51.43,51.68,17080994 VN30INDEX,20180814,960.29,968.62,959.23,965.6,57362220 VNINDEX,20180814,979.66,981.42,974.47,978.27,149512980 HNX30INDEX,20180813,193.22,197.28,192.47,197.06,44692800 HNXINDEX,20180813,108.41,110.46,107.96,110.46,59146793 UPCOMINDEX,20180813,51.35,51.8,51.2,51.62,14900001 VN30INDEX,20180813,946.75,960.02,941.95,960.02,82537140 VNINDEX,20180813,966.46,978.04,963.41,978.04,177961390 HNX30INDEX,20180810,192.06,193.22,190.03,193.22,22398000 HNXINDEX,20180810,107.79,108.41,106.64,108.41,32351144 UPCOMINDEX,20180810,51.46,51.51,51.12,51.36,12906879 VN30INDEX,20180810,942.85,948.69,936.44,948.32,42915110 VNINDEX,20180810,962.03,968.47,955.04,968.47,171405870 HNX30INDEX,20180809,193.11,194.77,191.29,192.06,28318000 HNXINDEX,20180809,107.71,108.86,107.43,107.79,39719344 UPCOMINDEX,20180809,51.28,51.47,51.22,51.46,22803559 VN30INDEX,20180809,945.78,954.38,942.83,943.91,60492130 VNINDEX,20180809,968.57,972.52,963.5,963.5,155997970 HNX30INDEX,20180808,189.26,193.45,189.26,192.88,28284500 HNXINDEX,20180808,105.71,107.73,105.71,107.66,43651949 UPCOMINDEX,20180808,50.75,51.31,50.72,51.28,17829435 VN30INDEX,20180808,937.69,946.07,936.92,945.89,42894910 VNINDEX,20180808,958.31,966.27,958.31,966.27,140455150 HNX30INDEX,20180807,189.85,190.76,188.75,189.26,17391400 HNXINDEX,20180807,105.6,106.28,105.05,105.71,31677349 UPCOMINDEX,20180807,50.68,50.87,50.66,50.77,11835138 VN30INDEX,20180807,939.81,941.63,933.77,936.92,41887000 VNINDEX,20180807,957.7,962.02,953.71,956.79,138197270 HNX30INDEX,20180806,191.6,192.68,189.74,189.85,19882700 HNXINDEX,20180806,106.26,106.67,105.36,105.59,32705395 UPCOMINDEX,20180806,50.6,50.9,50.42,50.72,15334385 VN30INDEX,20180806,941.13,943.98,935.75,939.84,40724720 VNINDEX,20180806,960.12,962.99,955.42,960.23,153545630 HNX30INDEX,20180803,189.67,193.17,189.6,191.6,25622800 HNXINDEX,20180803,105.67,107.19,105.66,106.24,38777669 UPCOMINDEX,20180803,50.15,50.79,50.12,50.62,18952501 VN30INDEX,20180803,938.51,949.93,937.86,941.12,43962570 VNINDEX,20180803,957.92,966.1,955.13,959.6,166041060 HNX30INDEX,20180802,189.14,190.04,187.49,189.67,24564200 HNXINDEX,20180802,105.67,105.85,104.38,105.65,36766386 UPCOMINDEX,20180802,50.29,50.3,49.92,50.17,18825960 VN30INDEX,20180802,939.85,939.85,924.38,937.86,51675220 VNINDEX,20180802,952.75,953.55,942.39,953.55,197605160 HNX30INDEX,20180801,190.46,192.57,188.45,189.02,29170800 HNXINDEX,20180801,106.15,106.79,104.93,105.56,44694049 UPCOMINDEX,20180801,50.46,50.5,50.09,50.29,16818509 VN30INDEX,20180801,944.31,947.08,935.63,939.31,46101770 VNINDEX,20180801,957.35,960.05,949.89,952.77,180659380 HNX30INDEX,20180731,191.81,192.07,189.71,0,20244400 HNXINDEX,20180731,106.73,107.12,105.86,106.15,37604262 UPCOMINDEX,20180731,50.28,50.62,50.09,50.47,14708475 VN30INDEX,20180731,938.73,948.38,934.39,944.38,60275210 VNINDEX,20180731,948.56,959.07,947.32,956.39,229716310 HNX30INDEX,20180730,189.68,192.26,189.68,191.91,20428300 HNXINDEX,20180730,105.7,106.87,105.7,106.75,35326367 UPCOMINDEX,20180730,50.13,50.28,49.96,50.28,13622798 VN30INDEX,20180730,927.36,940.25,927.19,939.6,49711210 VNINDEX,20180730,940.76,949.73,937.69,949.73,184102800 HNX30INDEX,20180727,187.82,190.94,187.65,189.68,25814000 HNXINDEX,20180727,104.57,106.11,104.57,105.7,39919652 UPCOMINDEX,20180727,49.78,50.11,49.78,49.97,15954792 VN30INDEX,20180727,923.02,930.57,918.37,927.19,42561810 VNINDEX,20180727,931.9,937.23,928.82,935.52,163239770 HNX30INDEX,20180726,183.99,189.46,183.69,187.82,21806600 HNXINDEX,20180726,104.01,104.58,102.94,104.58,37968043 UPCOMINDEX,20180726,49.84,49.87,49.65,49.82,8782153 VN30INDEX,20180726,915.7,921.33,907.6,921.33,45645350 VNINDEX,20180726,928.96,930.32,920.99,930.16,175094780 HNX30INDEX,20180725,190.28,191.86,186.72,186.72,20611000 HNXINDEX,20180725,107.89,107.93,103.58,103.58,45083001 UPCOMINDEX,20180725,50.04,50.26,49.89,49.92,12958205 VN30INDEX,20180725,923.55,931.55,915.68,915.68,46045930 VNINDEX,20180725,936.57,938.33,927.58,927.58,201817350 HNX30INDEX,20180724,187.82,191.69,187.8,190.4,28095000 HNXINDEX,20180724,105.49,106.47,104.37,105.54,44487977 UPCOMINDEX,20180724,50.17,50.31,49.9,50.04,10494753 VN30INDEX,20180724,931.2,932.83,916.19,923.53,52018870 VNINDEX,20180724,933.22,939.07,926.3,934.08,169570620 HNX30INDEX,20180723,191.33,193.59,189.9,190.21,26963400 HNXINDEX,20180723,107.62,107.93,106.3,106.3,43294425 UPCOMINDEX,20180723,50.55,50.67,50.19,50.26,18905362 VN30INDEX,20180723,927.01,945.13,926.5,931.31,64550220 VNINDEX,20180723,931.52,949.14,930.25,936.74,189825960 HNX30INDEX,20180720,188.77,191.58,186.66,0,25998700 HNXINDEX,20180720,105.57,107.61,104.32,107.61,43738197 UPCOMINDEX,20180720,50.58,50.62,50.23,50.55,11556747 VN30INDEX,20180720,941.09,941.41,926.5,926.5,56213210 VNINDEX,20180720,938.83,941.94,930.26,933.39,178824010 HNX30INDEX,20180719,191.28,192.34,188.22,188.78,23511800 HNXINDEX,20180719,106.12,107.14,105.15,105.58,42742697 UPCOMINDEX,20180719,50.15,50.89,50.13,50.58,15609108 VN30INDEX,20180719,935.54,946.39,934.2,941.09,47892560 VNINDEX,20180719,942.39,947.07,939.58,943.97,166861920 HNX30INDEX,20180718,185.64,191.57,184.94,191.57,29609200 HNXINDEX,20180718,104.83,106.92,104.83,106.92,46579601 UPCOMINDEX,20180718,49.41,50.15,49.41,50.15,11109224 VN30INDEX,20180718,915.69,935.42,915.23,935.42,54820940 VNINDEX,20180718,926.14,942.39,926.14,942.39,184595420 HNX30INDEX,20180717,183.62,185.32,181.16,185.32,21264900 HNXINDEX,20180717,104.63,104.82,102.04,104.82,30818147 UPCOMINDEX,20180717,49.29,49.42,48.96,49.41,7284696 VN30INDEX,20180717,903.87,915.53,892.39,915.53,44273370 VNINDEX,20180717,905.32,921.27,902.02,921.27,136242170 HNX30INDEX,20180716,183.05,185.84,182.44,183.62,15575600 HNXINDEX,20180716,102.94,104.16,102.5,103.12,27599463 UPCOMINDEX,20180716,49.31,49.6,49.15,49.29,8984575 VN30INDEX,20180716,901.68,910.82,897.03,904.18,36480810 VNINDEX,20180716,914.22,917.63,905.27,911.11,110781560 HNX30INDEX,20180713,177.58,183.21,175.9,182.81,18374000 HNXINDEX,20180713,98.19,102.86,98.19,102.51,30840692 UPCOMINDEX,20180713,48.84,49.28,48.84,49.26,9638898 VN30INDEX,20180713,886.17,902.14,883.87,899.45,38297470 VNINDEX,20180713,904.8,912.53,899.94,909.72,121908930 HNX30INDEX,20180712,175.29,179.08,172.86,177.58,17331100 HNXINDEX,20180712,101.78,101.78,98.17,100.43,25052096 UPCOMINDEX,20180712,48.83,49,48.59,48.82,10150784 VN30INDEX,20180712,877.68,893.15,870.53,883.87,33199790 VNINDEX,20180712,891.21,905.72,884.75,898.51,89716000 HNX30INDEX,20180711,178.67,178.7,172.22,174.69,28171000 HNXINDEX,20180711,101.08,101.08,97.19,98.52,37579239 UPCOMINDEX,20180711,49.54,49.55,48.75,48.87,14601175 VN30INDEX,20180711,894.16,897.96,871.22,881.14,53412900 VNINDEX,20180711,898.08,900.16,885.09,893.16,138011210 HNX30INDEX,20180710,178.92,180.66,176.91,179.07,16054700 HNXINDEX,20180710,100.39,102.21,100.39,101.62,25945432 UPCOMINDEX,20180710,49.31,49.76,49.3,49.55,10205541 VN30INDEX,20180710,898.09,906.25,897.96,897.96,33122720 VNINDEX,20180710,919.44,921.96,911.12,911.12,93023180 HNX30INDEX,20180709,179.79,183.06,178.15,178.92,22510500 HNXINDEX,20180709,100.92,102.5,100.28,100.75,31131674 UPCOMINDEX,20180709,49.64,50.04,49.23,49.31,8522172 VN30INDEX,20180709,905.97,916.84,896.79,898.73,40288420 VNINDEX,20180709,922.72,929.5,915.12,915.12,106129140 HNX30INDEX,20180706,171.98,180.32,167.91,179.79,30632400 HNXINDEX,20180706,94.36,100.7,94.36,100.69,42827787 UPCOMINDEX,20180706,49.31,49.7,48.88,49.64,11029663 VN30INDEX,20180706,880.17,910.14,870.34,905.62,58312610 VNINDEX,20180706,891.16,921.75,884.99,917.51,141558410 HNX30INDEX,20180705,179.13,180.62,171.78,172.7,25437300 HNXINDEX,20180705,99.23,100.22,95.73,96.38,37612572 UPCOMINDEX,20180705,50.01,50.41,49.05,49.25,10557363 VN30INDEX,20180705,901.25,905.51,875.17,883.77,44755220 VNINDEX,20180705,914.48,921.85,892.67,899.4,127301680 HNX30INDEX,20180704,178.6,180.58,175.37,179.69,20357700 HNXINDEX,20180704,97.39,99.99,97.39,99.99,29513078 UPCOMINDEX,20180704,49.93,50.17,49.76,50,8878312 VN30INDEX,20180704,892.01,901.64,880.37,900.89,44415900 VNINDEX,20180704,904.34,914.99,890.83,914.99,115037000 HNX30INDEX,20180703,185.4,187.42,178.24,178.6,28233900 HNXINDEX,20180703,101.1,103.72,98.5,98.79,39778338 UPCOMINDEX,20180703,50.9,51,49.69,49.97,10304265 VN30INDEX,20180703,930.12,931.12,891.97,891.97,67908770 VNINDEX,20180703,945.87,946.16,906.01,906.01,160959140 HNX30INDEX,20180702,189.62,191.49,182.83,185.32,30406100 HNXINDEX,20180702,105.13,106.69,101.81,102.76,42159931 UPCOMINDEX,20180702,51.97,51.97,50.7,50.83,8994881 VN30INDEX,20180702,945.94,947.55,917.8,930.12,54615820 VNINDEX,20180702,955.18,956.78,932.66,947.15,141985480 HNX30INDEX,20180629,192.22,192.74,188.44,189.62,18331500 HNXINDEX,20180629,107.05,107.79,105.68,106.16,28120210 UPCOMINDEX,20180629,51.41,51.97,51.32,51.97,10979187 VN30INDEX,20180629,947.03,951.74,939.7,947.55,35643460 VNINDEX,20180629,955.64,962.93,950.48,960.78,109959300 HNX30INDEX,20180628,197.42,198.91,191.91,192.22,24768500 HNXINDEX,20180628,109.5,109.76,106.59,107.05,35027808 UPCOMINDEX,20180628,51.95,52.12,51.5,51.64,10096678 VN30INDEX,20180628,962.93,967.28,943.12,947.03,47414270 VNINDEX,20180628,964.76,976.12,954.46,957.35,130092940 HNX30INDEX,20180627,198.01,199.95,197.37,198.1,21912700 HNXINDEX,20180627,110.9,111.61,109.66,109.66,34056080 UPCOMINDEX,20180627,52.15,52.37,51.81,51.95,9070282 VN30INDEX,20180627,973.89,976.93,961.29,961.29,31801350 VNINDEX,20180627,981.44,984.46,968.91,968.91,126478720 HNX30INDEX,20180626,200.58,200.87,196.83,198.31,13245600 HNXINDEX,20180626,111.9,111.98,109.86,110.92,25365068 UPCOMINDEX,20180626,52.01,52.22,51.79,52.14,9595007 VN30INDEX,20180626,981.97,982.09,959.29,973.9,24306300 VNINDEX,20180626,977.78,983.78,970.75,983.02,114848880 HNX30INDEX,20180625,201.26,204.08,200.52,200.58,16891100 HNXINDEX,20180625,112.12,113.47,110.84,111.99,28751416 UPCOMINDEX,20180625,51.8,52.27,51.8,52.02,8113061 VN30INDEX,20180625,973.45,989.18,973.05,982.09,34365490 VNINDEX,20180625,997.34,997.34,988.98,990.52,118141460 HNX30INDEX,20180622,197.82,200.57,196.25,200.49,19744900 HNXINDEX,20180622,110.14,111.98,109.23,111.98,33006403 UPCOMINDEX,20180622,51.79,51.91,51.43,51.8,9191423 VN30INDEX,20180622,954.7,974.42,945.59,973.05,39415100 VNINDEX,20180622,963.89,983.57,959.91,983.17,102386330 HNX30INDEX,20180621,197.81,201.36,196.1,197.34,16418000 HNXINDEX,20180621,111.51,112.47,109.54,110.16,26276519 UPCOMINDEX,20180621,52.02,52.06,51.54,51.78,11399820 VN30INDEX,20180621,966.91,966.91,950.06,955.75,30312030 VNINDEX,20180621,979.57,979.57,966.28,969.4,94207890 HNX30INDEX,20180620,194.91,200.66,194.91,200.2,19612100 HNXINDEX,20180620,110.75,112.29,110.49,112.1,32346210 UPCOMINDEX,20180620,51.68,52.05,51.61,52.02,7282085 VN30INDEX,20180620,945.3,966.86,936.83,966.86,39846540 VNINDEX,20180620,957.37,980.95,955.61,980.95,119588010 HNX30INDEX,20180619,201.79,201.91,188.86,195.29,41392800 HNXINDEX,20180619,113.04,113.04,107.16,110.57,59528943 UPCOMINDEX,20180619,52.55,52.69,51.11,51.67,13868076 VN30INDEX,20180619,970.06,970.35,919.09,945.11,87420100 VNINDEX,20180619,972.38,972.62,941.57,962.16,203038380 HNX30INDEX,20180618,208.75,209.08,201.21,201.79,23300100 HNXINDEX,20180618,116.14,116.52,112.56,113.04,37512280 UPCOMINDEX,20180618,53.01,53.01,52.3,52.55,8658752 VN30INDEX,20180618,1004.97,1006.58,970.35,970.35,51490330 VNINDEX,20180618,1016.51,1018.98,986.88,987.34,145258530 HNX30INDEX,20180615,206.89,208.02,205.73,207.98,17782000 HNXINDEX,20180615,115.01,116.02,114.49,115.9,29239206 UPCOMINDEX,20180615,53.1,53.26,52.88,53.07,8517513 VN30INDEX,20180615,1004.14,1005.71,994.38,1005.04,55843590 VNINDEX,20180615,1012.71,1018.95,1006.75,1016.51,144810970 HNX30INDEX,20180614,212.7,213.56,206.23,206.31,19905100 HNXINDEX,20180614,117.08,117.31,114.91,114.91,36812834 UPCOMINDEX,20180614,53.19,53.34,52.83,53.1,6000369 VN30INDEX,20180614,1018.07,1022.95,1004.31,1004.31,43470320 VNINDEX,20180614,1030.53,1033.46,1015.72,1015.72,135108620 HNX30INDEX,20180613,208.98,211.35,208.26,210.39,13847300 HNXINDEX,20180613,116.53,117.41,115.74,116.66,28281797 UPCOMINDEX,20180613,52.94,53.26,52.85,53.19,6617368 VN30INDEX,20180613,1008.32,1019.32,1005.58,1018.59,34757120 VNINDEX,20180613,1017.93,1030.53,1017.93,1030.53,94432120 HNX30INDEX,20180612,213.21,214.33,205.62,208.9,33653800 HNXINDEX,20180612,118.11,118.35,114.53,116.48,49530959 UPCOMINDEX,20180612,53.64,53.72,52.82,52.99,8955637 VN30INDEX,20180612,1021.02,1024.84,989.53,1008.76,79033540 VNINDEX,20180612,1033.55,1033.55,1005.1,1020.76,169617620 HNX30INDEX,20180611,218.21,218.5,213.14,213.95,19968900 HNXINDEX,20180611,119.52,120.16,117.97,118.45,32073274 UPCOMINDEX,20180611,53.81,53.89,53.49,53.63,8480816 VN30INDEX,20180611,1025.71,1034.84,1016.22,1024.84,49970780 VNINDEX,20180611,1033.55,1045.59,1029.19,1039.02,133458700 HNX30INDEX,20180608,218.11,219.23,215.82,218.13,20253800 HNXINDEX,20180608,119.08,120,118.54,119.85,40722462 UPCOMINDEX,20180608,53.77,54.01,53.55,53.81,16429556 VN30INDEX,20180608,1026.76,1028.42,1017.9,1025.86,46069920 VNINDEX,20180608,1032.58,1039.07,1026.94,1039.01,123467000 HNX30INDEX,20180607,222.22,222.52,216.33,217.63,26958100 HNXINDEX,20180607,121.04,121.04,118.7,118.99,42741070 UPCOMINDEX,20180607,53.76,54.05,53.6,53.77,10097771 VN30INDEX,20180607,1023.95,1034.72,1020.77,1026.75,60335720 VNINDEX,20180607,1038.93,1043.71,1030.79,1036.69,151572660 HNX30INDEX,20180606,217.38,219.91,213.05,219.91,31362100 HNXINDEX,20180606,118.6,120.41,117.27,120.41,44861047 UPCOMINDEX,20180606,53.61,53.81,53.4,53.78,9671524 VN30INDEX,20180606,1007.51,1023.38,995.29,1022.72,60797020 VNINDEX,20180606,1020.97,1034.5,1012.98,1034.5,147209700 HNX30INDEX,20180605,214.98,216.26,211.72,215.07,29761400 HNXINDEX,20180605,117.5,118.79,117.26,118.18,55837794 UPCOMINDEX,20180605,53.62,53.71,53.26,53.6,13028036 VN30INDEX,20180605,996.67,1008.83,996.15,1007.32,65884640 VNINDEX,20180605,1013.59,1025.26,1011.59,1022.74,171849820 HNX30INDEX,20180604,206.41,214.56,206.09,214.5,33912700 HNXINDEX,20180604,114.35,118.31,114.35,118.31,51771688 UPCOMINDEX,20180604,52.81,53.65,52.71,53.63,9804290 VN30INDEX,20180604,970.81,997,969.15,996.67,59532250 VNINDEX,20180604,994.48,1013.78,992.01,1013.78,146754440 HNX30INDEX,20180601,207.29,211.39,206.8,209.1,30723600 HNXINDEX,20180601,114.66,116.68,114.11,115.74,47981165 UPCOMINDEX,20180601,52.76,53.05,52.61,52.82,10448242 VN30INDEX,20180601,949.13,970.81,947.31,969.15,68484770 VNINDEX,20180601,973.67,995.06,973.56,992.87,160817340 HNX30INDEX,20180531,200.31,208.65,200.06,208.64,24986200 HNXINDEX,20180531,111.09,114.91,111.09,114.91,40512489 UPCOMINDEX,20180531,52.21,52.76,52.2,52.75,9787539 VN30INDEX,20180531,917.94,950.49,914.57,947.31,67378240 VNINDEX,20180531,947.96,975.51,945.29,971.25,140562780 HNX30INDEX,20180530,203.79,205.15,200.45,202.22,20476300 HNXINDEX,20180530,112.86,113.42,111.21,111.69,37470372 UPCOMINDEX,20180530,52.27,52.5,51.97,52.22,6325744 VN30INDEX,20180530,924.9,925.18,902,918.64,53178740 VNINDEX,20180530,953.41,953.41,932.26,948.5,117402280 HNX30INDEX,20180529,191.26,204.46,185.96,203.91,29631700 HNXINDEX,20180529,102.92,113.24,102.92,112.88,46597346 UPCOMINDEX,20180529,51.07,52.52,51.05,52.33,11486526 VN30INDEX,20180529,897.13,932.82,881.91,924.9,64474410 VNINDEX,20180529,925.89,958.96,916,952.18,155134330 HNX30INDEX,20180528,207.52,207.52,193.02,193.06,43276900 HNXINDEX,20180528,114.37,114.37,107.15,107.37,61409997 UPCOMINDEX,20180528,53.12,53.13,50.93,51.09,14181168 VN30INDEX,20180528,932,936.32,894.31,898,73635380 VNINDEX,20180528,938.86,951.34,927.47,931.75,190060710 HNX30INDEX,20180525,215.31,216.44,208.12,208.12,28436400 HNXINDEX,20180525,116.96,117.62,114.48,114.48,41666676 UPCOMINDEX,20180525,53.87,53.87,53.05,53.13,11181298 VN30INDEX,20180525,958.74,960.57,936.32,936.32,49219100 VNINDEX,20180525,981.47,987.56,963.9,963.9,122895140 HNX30INDEX,20180524,217.87,219.24,215.16,215.61,15224600 HNXINDEX,20180524,118.12,118.64,116.88,117.06,25562788 UPCOMINDEX,20180524,54.06,54.25,53.55,53.87,6288704 VN30INDEX,20180524,968.93,974.17,951.17,960.55,43995840 VNINDEX,20180524,992.24,995.82,974.14,985.92,104549070 HNX30INDEX,20180523,212.47,217.75,210.12,217.75,23694500 HNXINDEX,20180523,116.47,118.1,115.08,118.1,36681092 UPCOMINDEX,20180523,53.78,54.07,53.49,54.07,9625530 VN30INDEX,20180523,957.72,973.07,945.01,968.54,52816560 VNINDEX,20180523,974.8,995.25,965.92,988.94,126478860 HNX30INDEX,20180522,220.54,220.73,211.6,213.07,39981600 HNXINDEX,20180522,119.44,119.45,115.32,116.71,61177163 UPCOMINDEX,20180522,54.82,54.83,53.38,53.73,15791042 VN30INDEX,20180522,996.19,997.21,947.7,958.95,64672780 VNINDEX,20180522,1006.18,1015.97,976.73,985.91,158045640 HNX30INDEX,20180521,224.03,226.38,220.7,220.7,22545100 HNXINDEX,20180521,121.37,122.1,119.65,119.65,34343949 UPCOMINDEX,20180521,55.28,55.42,54.69,54.78,13170523 VN30INDEX,20180521,1023.28,1027.84,997.21,997.21,40480580 VNINDEX,20180521,1043.82,1043.82,1014.98,1014.98,103768880 HNX30INDEX,20180518,224.11,227.32,219.85,224.27,30623700 HNXINDEX,20180518,121.37,122.42,119.21,121.26,46752996 UPCOMINDEX,20180518,56.01,56.18,55.01,55.24,14824334 VN30INDEX,20180518,1007.05,1023.23,989.2,1022.21,46157080 VNINDEX,20180518,1033.33,1040.83,1013.57,1040.54,117715920 HNX30INDEX,20180517,223.86,226.92,223.46,224.77,26006200 HNXINDEX,20180517,121.49,122.45,121.06,121.49,40193375 UPCOMINDEX,20180517,55.94,56.11,55.73,55.96,8556948 VN30INDEX,20180517,1034.2,1035.45,1007.09,1007.09,42807500 VNINDEX,20180517,1055.21,1057.83,1030.64,1030.64,106925400 HNX30INDEX,20180516,226.11,229.82,223.56,223.86,21685100 HNXINDEX,20180516,128.29,128.29,121.36,121.48,40564128 UPCOMINDEX,20180516,55.99,56.05,55.65,55.92,9455369 VN30INDEX,20180516,1055.31,1055.49,1031.33,1034.3,39849340 VNINDEX,20180516,1073.5,1073.5,1052.18,1054.61,121072520 HNX30INDEX,20180515,225.6,228.29,225.32,226.28,22724700 HNXINDEX,20180515,123.62,124.67,122.89,123.65,36547223 UPCOMINDEX,20180515,55.73,56.04,55.59,55.99,11062290 VN30INDEX,20180515,1055.82,1067.6,1051.45,1055.49,47144640 VNINDEX,20180515,1072.25,1084.2,1071.02,1073.5,125064840 HNX30INDEX,20180514,224.78,227.09,223.44,225.36,12865200 HNXINDEX,20180514,122.79,123.94,122.04,123.27,30022361 UPCOMINDEX,20180514,56.05,56.17,55.57,55.78,9243844 VN30INDEX,20180514,1031.18,1051.45,1029.92,1051.45,43654810 VNINDEX,20180514,1051.69,1066.98,1042.31,1066.98,112598140 HNX30INDEX,20180511,223.09,224.58,219.29,224.48,20469000 HNXINDEX,20180511,120.84,122.76,119.51,122.76,38139738 UPCOMINDEX,20180511,55.93,56.07,55.57,56.07,12757760 VN30INDEX,20180511,1019.69,1031.77,1003.47,1030.79,55925890 VNINDEX,20180511,1026.33,1044.84,1014.3,1044.84,122444330 HNX30INDEX,20180510,227.56,229.95,222.58,0,27933600 HNXINDEX,20180510,123.85,124.51,120.46,120.95,47623400 UPCOMINDEX,20180510,56.59,56.61,55.93,56.02,16081749 VN30INDEX,20180510,1046.9,1047.5,1009.79,1019.69,59664030 VNINDEX,20180510,1058.22,1059.33,1025.75,1028.86,142481230 HNX30INDEX,20180509,229.62,230.7,226.31,227.56,21513800 HNXINDEX,20180509,125.32,125.4,123.41,123.85,43347448 UPCOMINDEX,20180509,56.82,56.86,56.48,56.59,10905185 VN30INDEX,20180509,1047.83,1058.08,1037.09,1046.39,41448830 VNINDEX,20180509,1058.33,1069.8,1051.79,1056.97,125800990 HNX30INDEX,20180508,232.08,232.95,229.61,229.62,24484400 HNXINDEX,20180508,126.56,126.95,125.32,125.32,44049425 UPCOMINDEX,20180508,56.72,56.96,56.59,56.82,11337298 VN30INDEX,20180508,1047.88,1059.68,1042.58,1047.83,53713130 VNINDEX,20180508,1061.11,1072.28,1057.24,1060.45,131034910 HNX30INDEX,20180507,224.2,232.85,223.72,232.08,29654200 HNXINDEX,20180507,122.59,126.66,122.59,126.54,43106166 UPCOMINDEX,20180507,56.13,56.9,56.13,56.72,12005779 VN30INDEX,20180507,1010.99,1048.03,1010.89,1048.03,52321070 VNINDEX,20180507,1034.64,1062.26,1028.79,1062.26,121975150 HNX30INDEX,20180504,222.65,226.19,222.62,224.2,24570400 HNXINDEX,20180504,122.34,123.68,121.99,122.57,48879189 UPCOMINDEX,20180504,56.09,56.34,55.71,56.11,9703556 VN30INDEX,20180504,1012.44,1023.16,1006.99,1010.89,46195320 VNINDEX,20180504,1032.11,1037.02,1022.1,1026.8,125781940 HNX30INDEX,20180503,222.05,223.89,215.21,223.41,34282800 HNXINDEX,20180503,118.02,122.5,117.99,122.5,49543365 UPCOMINDEX,20180503,55.9,56.11,55.19,56.09,14291707 VN30INDEX,20180503,1011.83,1012.84,989,1010.35,74959430 VNINDEX,20180503,1018.47,1027.38,1003.79,1026.46,170826220 HNX30INDEX,20180502,227.43,228.61,221.06,222.05,30649700 HNXINDEX,20180502,123.08,123.52,120.28,120.97,42190770 UPCOMINDEX,20180502,56.54,56.63,55.64,55.92,8744833 VN30INDEX,20180502,1029.76,1033.2,1009.98,1012.84,57649930 VNINDEX,20180502,1053.26,1053.52,1024.75,1029.08,151472300 HNX30INDEX,20180427,222.45,229.3,217.83,227.43,31271600 HNXINDEX,20180427,120.15,123.97,119.26,122.64,44338581 UPCOMINDEX,20180427,55.71,56.58,55.65,56.56,10584349 VN30INDEX,20180427,1018.06,1029.35,1007.39,1027.97,60636760 VNINDEX,20180427,1037.35,1054.94,1031.89,1050.26,152150730 HNX30INDEX,20180426,236.06,236.59,223.18,223.48,38735800 HNXINDEX,20180426,126.47,126.52,119.98,120.11,59134543 UPCOMINDEX,20180426,57.11,57.36,55.5,55.69,15203841 VN30INDEX,20180426,1055.95,1057.2,1011.51,1018.97,78320450 VNINDEX,20180426,1082.52,1082.52,1039.34,1044.85,184680980 HNX30INDEX,20180424,234.95,237.73,231.2,236.06,33846200 HNXINDEX,20180424,126.14,127.12,124.25,126.3,50184656 UPCOMINDEX,20180424,57.14,57.31,56.8,57.06,13427244 VN30INDEX,20180424,1055.24,1060.92,1027.74,1053.99,67319960 VNINDEX,20180424,1064.85,1084.89,1048.68,1080.74,165887700 HNX30INDEX,20180423,248.26,249.36,234.33,234.92,48010900 HNXINDEX,20180423,132.91,133.36,126.12,126.13,71126709 UPCOMINDEX,20180423,58.24,58.49,56.88,57.14,13597321 VN30INDEX,20180423,1091.18,1098.58,1055.36,1055.36,67286800 VNINDEX,20180423,1124.33,1127.24,1076.78,1076.78,194738310 HNX30INDEX,20180420,244.53,248.07,241.98,248.07,23416900 HNXINDEX,20180420,131.06,132.57,130.29,132.57,43940097 UPCOMINDEX,20180420,57.81,58.29,57.59,58.24,11875240 VN30INDEX,20180420,1066.33,1089.61,1047.71,1089.45,56317850 VNINDEX,20180420,1095.83,1119.85,1078.01,1119.85,142511800 HNX30INDEX,20180419,246.45,248.14,241.92,244.23,39529600 HNXINDEX,20180419,131.96,132.96,130.23,131.05,53978884 UPCOMINDEX,20180419,59.03,59.16,57.75,57.8,14827308 VN30INDEX,20180419,1114.98,1115.7,1066.08,1066.08,75220680 VNINDEX,20180419,1137.99,1137.99,1094.63,1094.63,183021470 HNX30INDEX,20180418,250.67,253.21,247.15,247.35,39572300 HNXINDEX,20180418,134.25,135.33,132.67,132.77,56417515 UPCOMINDEX,20180418,59.33,59.64,58.97,59.03,10995014 VN30INDEX,20180418,1131.56,1136.98,1115.18,1115.7,45880100 VNINDEX,20180418,1153.28,1160.32,1138.42,1138.53,151852950 HNX30INDEX,20180417,249.61,251.45,247.75,250.67,27450600 HNXINDEX,20180417,133.31,134.24,132.58,134.24,43495358 UPCOMINDEX,20180417,59.18,59.34,58.93,59.33,11152316 VN30INDEX,20180417,1128.1,1136.17,1119.7,1130.32,47627900 VNINDEX,20180417,1149.02,1156.7,1139.33,1153.28,139700810 HNX30INDEX,20180416,249.74,251.71,247.25,249.61,26145700 HNXINDEX,20180416,133.22,134.13,132.26,133.3,42584765 UPCOMINDEX,20180416,59.32,59.36,58.76,59.03,15796605 VN30INDEX,20180416,1133,1136.8,1122.26,1128.03,49041710 VNINDEX,20180416,1156.54,1159.45,1141.81,1148.49,138539950 HNX30INDEX,20180413,254.73,256.48,249.82,249.84,33576800 HNXINDEX,20180413,135.7,136.48,133.21,133.33,48143365 UPCOMINDEX,20180413,59.68,59.88,59.06,59.32,20721491 VN30INDEX,20180413,1146.67,1153.95,1131.6,1134.21,64877280 VNINDEX,20180413,1178.57,1181.52,1153.93,1157.14,156745070 HNX30INDEX,20180412,250.63,254.82,249.09,254.82,36188200 HNXINDEX,20180412,133.14,135.63,132.94,135.63,51361077 UPCOMINDEX,20180412,59.87,59.88,59.19,59.67,15113543 VN30INDEX,20180412,1136.76,1143.5,1121.47,1143.5,63713270 VNINDEX,20180412,1162.48,1173.02,1153.64,1173.02,168721690 HNX30INDEX,20180411,256.93,259.92,250.62,250.63,53552500 HNXINDEX,20180411,136.81,137.69,133.74,133.74,71740990 UPCOMINDEX,20180411,60.52,60.52,59.66,59.85,18421103 VN30INDEX,20180411,1168.41,1172.44,1137.2,1137.2,87627260 VNINDEX,20180411,1201.51,1202.46,1167.1,1167.1,245683030 HNX30INDEX,20180410,260.09,261.88,255.26,256.93,49132700 HNXINDEX,20180410,138.05,138.69,135.87,136.68,65162904 UPCOMINDEX,20180410,60.43,60.56,60.12,60.41,22059034 VN30INDEX,20180410,1177.68,1185.06,1161.71,1168.06,77682020 VNINDEX,20180410,1207.61,1211.33,1192.22,1198.11,246293370 HNX30INDEX,20180409,261.41,261.9,258.93,259.99,55714800 HNXINDEX,20180409,138.05,138.43,136.99,137.78,69252362 UPCOMINDEX,20180409,60.63,60.89,60.3,60.44,21417766 VN30INDEX,20180409,1174.02,1181.58,1169.56,1177.68,79977840 VNINDEX,20180409,1202.44,1207.45,1197.44,1204.33,222758940 HNX30INDEX,20180406,261.36,263.57,261.2,261.64,43541000 HNXINDEX,20180406,136.73,138.62,136.73,138.01,65052559 UPCOMINDEX,20180406,60.45,60.78,60.36,60.63,28962395 VN30INDEX,20180406,1170.42,1180.59,1169.11,1174.36,74390840 VNINDEX,20180406,1194.15,1202.58,1194.15,1199.96,217438630 HNX30INDEX,20180405,258.5,261.45,258.33,261.45,32049800 HNXINDEX,20180405,135.36,136.75,135.33,136.75,47306245 UPCOMINDEX,20180405,60.52,60.71,60.24,60.41,27432166 VN30INDEX,20180405,1165.75,1175.64,1163.76,1169.11,49974420 VNINDEX,20180405,1197.76,1199.15,1186.75,1193.17,186145860 HNX30INDEX,20180404,259.4,263.73,258.35,258.39,42055400 HNXINDEX,20180404,135.64,137.15,135.22,135.32,59722749 UPCOMINDEX,20180404,60.46,60.78,60.37,60.46,34083635 VN30INDEX,20180404,1161.24,1176.22,1160.97,1165.75,59705780 VNINDEX,20180404,1194.26,1200.71,1189.46,1191.54,193661480 HNX30INDEX,20180403,256.59,259.55,256.14,259.31,40738400 HNXINDEX,20180403,135.43,135.74,134.45,135.62,54698216 UPCOMINDEX,20180403,60.86,60.96,60.3,60.45,14903887 VN30INDEX,20180403,1171.89,1173.18,1156.91,1160.97,73015130 VNINDEX,20180403,1197,1199.93,1185.83,1188.29,217174790 HNX30INDEX,20180402,253.19,258,253.17,257.61,37169900 HNXINDEX,20180402,132.57,135.4,132.57,135.4,50567188 UPCOMINDEX,20180402,60.68,60.99,60.54,60.91,14504067 VN30INDEX,20180402,1153.1,1174.13,1153.08,1171.21,64577290 VNINDEX,20180402,1180.26,1196.6,1179.73,1196.6,220648500 HNX30INDEX,20180330,250.25,253.16,249.94,252.73,29212800 HNXINDEX,20180330,131.3,132.6,131.06,132.45,43230340 UPCOMINDEX,20180330,60.21,60.69,59.98,60.66,17527459 VN30INDEX,20180330,1144.74,1154.58,1136.2,1153.08,49196940 VNINDEX,20180330,1169.29,1175.35,1158.49,1174.46,150038040 HNX30INDEX,20180329,252.93,254.65,250.76,250.85,26293900 HNXINDEX,20180329,132.55,133.12,131.6,131.87,40274842 UPCOMINDEX,20180329,59.66,60.38,59.66,60.2,14770650 VN30INDEX,20180329,1151.65,1155.65,1141.65,1144.74,39960850 VNINDEX,20180329,1174.73,1176.45,1164.11,1167.03,150007990 HNX30INDEX,20180328,251.28,254.27,250.83,252.89,28285100 HNXINDEX,20180328,133.19,133.26,132.23,132.55,40967098 UPCOMINDEX,20180328,60.26,60.26,59.66,59.74,15829508 VN30INDEX,20180328,1150.33,1158.75,1144.71,1151.08,41767000 VNINDEX,20180328,1168.86,1179.18,1165.71,1172.24,164819000 HNX30INDEX,20180327,256.5,259.02,252.23,253.71,47807600 HNXINDEX,20180327,133.45,135.05,132.63,133.28,64888945 UPCOMINDEX,20180327,60.03,60.48,60.03,60.26,12158651 VN30INDEX,20180327,1146.85,1162.34,1146.73,1150.3,60425680 VNINDEX,20180327,1187.42,1187.42,1169.58,1171.73,201079620 HNX30INDEX,20180326,253.89,257.01,251.93,256.5,46599200 HNXINDEX,20180326,131.89,133.66,131.26,133.66,60510979 UPCOMINDEX,20180326,59.91,60.17,59.65,60.02,13200453 VN30INDEX,20180326,1129.05,1151.32,1123.9,1146.73,69781490 VNINDEX,20180326,1150.51,1176.95,1150.51,1171.22,175652330 HNX30INDEX,20180323,257.74,257.74,248.53,254.23,59219700 HNXINDEX,20180323,132.95,132.95,129.95,131.87,81239932 UPCOMINDEX,20180323,60.39,60.39,59.33,59.91,21660321 VN30INDEX,20180323,1144.18,1144.58,1113.7,1128.93,95733110 VNINDEX,20180323,1154.25,1157.2,1138.53,1153.58,236809940 HNX30INDEX,20180322,260.03,262,257.29,258.03,45118100 HNXINDEX,20180322,135.07,135.51,133.63,134.04,58230553 UPCOMINDEX,20180322,60.64,60.77,60.3,60.39,13290590 VN30INDEX,20180322,1147.9,1159.36,1144.44,1144.58,71823070 VNINDEX,20180322,1175.22,1180.44,1169.48,1172.35,215328410 HNX30INDEX,20180321,259.7,263.04,258.64,259.8,41380200 HNXINDEX,20180321,135.28,136.27,134.47,134.96,56389971 UPCOMINDEX,20180321,61.07,61.31,60.59,60.63,15665064 VN30INDEX,20180321,1134.79,1148.64,1134.19,1147.26,77056320 VNINDEX,20180321,1166.51,1172.31,1163.91,1169.35,212626140 HNX30INDEX,20180320,259.22,260.72,257.32,259.7,37027800 HNXINDEX,20180320,134.33,135.63,133.58,135.28,57312501 UPCOMINDEX,20180320,61.07,61.27,60.9,61.07,30285981 VN30INDEX,20180320,1130.08,1139.23,1126,1134.19,69643210 VNINDEX,20180320,1154.48,1166.33,1154.48,1159.39,189612780 HNX30INDEX,20180319,257.3,260.34,256.76,258.72,57323700 HNXINDEX,20180319,133.5,134.41,133,134.09,74161539 UPCOMINDEX,20180319,61.8,61.81,60.93,61.11,18874831 VN30INDEX,20180319,1117.13,1134.75,1112.93,1130.26,72805230 VNINDEX,20180319,1158.16,1165.63,1155.82,1159.22,221426580 HNX30INDEX,20180316,252.36,257.81,252.36,257.3,52720600 HNXINDEX,20180316,131.2,133.25,131.19,133.09,71432901 UPCOMINDEX,20180316,61.63,61.97,61.39,61.8,19623617 VN30INDEX,20180316,1112.44,1118.35,1109.84,1112.93,108041750 VNINDEX,20180316,1144.54,1152.52,1140.56,1150.19,259663510 HNX30INDEX,20180315,251.59,253.58,250.81,253.09,48144200 HNXINDEX,20180315,130.45,131.39,129.92,131.28,71593755 UPCOMINDEX,20180315,61.28,61.67,61.12,61.58,18590682 VN30INDEX,20180315,1114.89,1115,1105.26,1110.26,72267400 VNINDEX,20180315,1134.51,1140.74,1129.66,1138.76,206757410 HNX30INDEX,20180314,250.02,252.22,248.82,251.56,58610900 HNXINDEX,20180314,130.79,131.15,129.72,130.42,75529496 UPCOMINDEX,20180314,61.24,61.42,61.11,61.29,23600756 VN30INDEX,20180314,1111.58,1121.74,1111.38,1115,84857310 VNINDEX,20180314,1135.99,1142.88,1134.55,1138.08,222208670 HNX30INDEX,20180313,247.45,249.01,245.04,248.84,34290600 HNXINDEX,20180313,129.07,129.75,127.92,129.66,51870744 UPCOMINDEX,20180313,61.34,61.35,60.75,61.25,18208320 VN30INDEX,20180313,1106.97,1112.98,1098.58,1111.38,77315100 VNINDEX,20180313,1126.53,1133.31,1118.49,1133.31,208056440 HNX30INDEX,20180312,245.83,249.45,245.83,247.45,35738700 HNXINDEX,20180312,127.65,129.45,127.65,129.06,56723426 UPCOMINDEX,20180312,61.35,61.8,61.1,61.31,21011021 VN30INDEX,20180312,1106.54,1116.38,1104.84,1106.97,73669840 VNINDEX,20180312,1135.36,1135.48,1123.98,1126.29,196007230 HNX30INDEX,20180309,243.81,248.59,243.69,245.92,32170700 HNXINDEX,20180309,126.3,128.19,126.21,127.57,54086362 UPCOMINDEX,20180309,60.83,61.53,60.78,61.37,25152339 VN30INDEX,20180309,1107.83,1117.9,1102.07,1106.54,65730040 VNINDEX,20180309,1128.73,1135.02,1119.18,1123.41,205262410 HNX30INDEX,20180308,241.92,244.34,241.73,243.63,32534600 HNXINDEX,20180308,125.63,126.34,125.32,126.14,52480268 UPCOMINDEX,20180308,60.56,61.13,60.48,60.83,21914541 VN30INDEX,20180308,1092.29,1109.29,1091.7,1105.03,48218080 VNINDEX,20180308,1112.24,1126.34,1111.76,1124.15,186293670 HNX30INDEX,20180307,246.68,247.47,241.23,242.15,43281500 HNXINDEX,20180307,127.32,127.85,125.07,125.6,63393871 UPCOMINDEX,20180307,61.03,61.22,60.2,60.47,30741976 VN30INDEX,20180307,1102.84,1106.89,1084.53,1092.17,71108980 VNINDEX,20180307,1121.99,1126.67,1103.29,1112.26,239649590 HNX30INDEX,20180306,244.47,247.35,243.24,246.44,39938000 HNXINDEX,20180306,125.51,127.35,125.36,127.33,53871803 UPCOMINDEX,20180306,60.45,61.01,60.42,61.01,28034550 VN30INDEX,20180306,1091.98,1103.31,1075.78,1103.31,74498780 VNINDEX,20180306,1093.48,1120.29,1091.67,1120.29,210087900 HNX30INDEX,20180305,249.09,251.65,244.47,244.47,49543100 HNXINDEX,20180305,128.38,129.33,125.51,125.51,65250396 UPCOMINDEX,20180305,60.22,61.23,60.1,60.43,16041429 VN30INDEX,20180305,1113.71,1116.8,1080.83,1080.83,105069780 VNINDEX,20180305,1121.21,1132.69,1093.48,1093.48,252480370 HNX30INDEX,20180302,245.46,248.82,242.53,248.8,38249200 HNXINDEX,20180302,127.09,128.25,125.89,128.25,54631278 UPCOMINDEX,20180302,60.15,60.41,59.25,60.17,19665186 VN30INDEX,20180302,1095.31,1109.51,1092.18,1106.92,73543190 VNINDEX,20180302,1103.16,1121.91,1103.16,1121.21,187867230 HNX30INDEX,20180301,244.74,248.9,243.99,245.75,46203700 HNXINDEX,20180301,127.89,129.05,126.53,127.09,74280524 UPCOMINDEX,20180301,60.01,60.35,59.72,59.82,27129013 VN30INDEX,20180301,1106.03,1116.79,1098.51,1105.83,94020940 VNINDEX,20180301,1121.54,1129.3,1110.92,1115.79,206848850 HNX30INDEX,20180228,244.17,247,242.22,245.47,41113600 HNXINDEX,20180228,126.63,128.57,126.35,128.04,61745783 UPCOMINDEX,20180228,60.08,60.83,59.79,60.09,15185224 VN30INDEX,20180228,1096.3,1113.58,1095.98,1108.23,102125870 VNINDEX,20180228,1110.3,1129.89,1109.89,1121.54,213021280 HNX30INDEX,20180227,243,245.15,241.66,244.75,36413800 HNXINDEX,20180227,126.24,127.38,125.85,127.28,51741180 UPCOMINDEX,20180227,59.91,60.21,59.87,60.07,12124635 VN30INDEX,20180227,1108.86,1110.1,1094.17,1106.08,76580980 VNINDEX,20180227,1124.03,1124.03,1106.77,1119.6,175173280 HNX30INDEX,20180226,244.89,248.13,242.8,242.96,59447600 HNXINDEX,20180226,126.56,127.78,125.92,126.18,73570190 UPCOMINDEX,20180226,59.55,60.2,59.55,59.74,13269066 VN30INDEX,20180226,1101.66,1113.01,1089.96,1099.71,97630000 VNINDEX,20180226,1115.9,1127.57,1114.06,1114.53,221007650 HNX30INDEX,20180223,240.46,244.72,239.88,244.6,34173800 HNXINDEX,20180223,124.58,126.24,124.3,126.24,45704676 UPCOMINDEX,20180223,59.3,59.62,58.99,59.55,10162986 VN30INDEX,20180223,1073.56,1089.96,1064.28,1089.96,85270820 VNINDEX,20180223,1086.81,1102.84,1081.31,1102.84,176860900 HNX30INDEX,20180222,242.13,244.98,238.42,240.46,39893900 HNXINDEX,20180222,125.87,126.24,124.01,124.69,52668311 UPCOMINDEX,20180222,59.37,59.65,58.93,59.3,9910039 VN30INDEX,20180222,1068.83,1078.48,1063.46,1064.28,85113240 VNINDEX,20180222,1087.15,1091.61,1074.27,1076.03,184744120 HNX30INDEX,20180221,241.73,246.84,241.7,244.01,41714800 HNXINDEX,20180221,124.34,126.94,124.34,125.85,50822407 UPCOMINDEX,20180221,58.47,59.59,58.47,59.37,7823960 VN30INDEX,20180221,1064.55,1081.82,1054.08,1075.47,74172940 VNINDEX,20180221,1073.33,1092.65,1070.43,1087.15,164692440 HNX30INDEX,20180213,237.32,242.34,237.32,241.61,33135100 HNXINDEX,20180213,122.78,124.49,122.61,124.3,45173374 UPCOMINDEX,20180213,57.59,58.68,57.59,58.49,8030935 VN30INDEX,20180213,1043.44,1055.85,1034.76,1054.08,52962090 VNINDEX,20180213,1053.31,1060.48,1052.85,1059.73,157658460 HNX30INDEX,20180212,226.27,237.1,226.27,237.03,29648300 HNXINDEX,20180212,117.44,122.01,117.44,122.01,40547331 UPCOMINDEX,20180212,56.5,57.5,56.45,57.44,6981310 VN30INDEX,20180212,1001.7,1034.76,996.77,1034.76,56577710 VNINDEX,20180212,1011.64,1041.79,1011.64,1041.79,161845590 HNX30INDEX,20180209,222.65,226.58,211.48,226.5,45062200 HNXINDEX,20180209,112.94,117.5,111.77,117.49,62968346 UPCOMINDEX,20180209,56.45,56.49,55.05,56.48,13109405 VN30INDEX,20180209,983.6,1013.56,966.78,996.77,64741560 VNINDEX,20180209,991.09,1003.94,973.78,1003.94,199142350 HNX30INDEX,20180208,232.82,234.41,225.37,225.56,28352400 HNXINDEX,20180208,119.79,120.27,116.89,116.93,46482519 UPCOMINDEX,20180208,56.75,56.79,56.38,56.46,8315756 VN30INDEX,20180208,1024.13,1031.98,1013.56,1013.56,45313480 VNINDEX,20180208,1031.46,1039.6,1023.25,1023.25,160428360 HNX30INDEX,20180207,224.37,236.72,221.23,232.82,42778900 HNXINDEX,20180207,115.9,120.76,115.9,119.62,57424249 UPCOMINDEX,20180207,54.92,56.8,54.92,56.75,11734271 VN30INDEX,20180207,1034.76,1040.23,1007.72,1030.91,64845810 VNINDEX,20180207,1040.53,1048.54,1034.13,1040.55,208175340 HNX30INDEX,20180206,232.36,232.36,213.27,224.37,89482000 HNXINDEX,20180206,116.87,116.87,110.63,115.63,116534254 UPCOMINDEX,20180206,56.79,56.79,53.39,54.94,22305840 VN30INDEX,20180206,1013.7,1035.02,969.01,1007.72,144851080 VNINDEX,20180206,1026.08,1026.08,983.06,1011.6,364062610 HNX30INDEX,20180205,246.97,247.44,232.3,232.66,53653200 HNXINDEX,20180205,124,124,118.67,118.94,76920127 UPCOMINDEX,20180205,58.91,59.33,56.9,56.92,17049795 VN30INDEX,20180205,1081.7,1090.4,1035.02,1035.02,92445200 VNINDEX,20180205,1089.61,1090.88,1048.71,1048.71,247588300 HNX30INDEX,20180202,245.07,247.9,244.13,246.97,35004000 HNXINDEX,20180202,123.13,124.18,122.84,123.97,54135458 UPCOMINDEX,20180202,59.23,59.3,58.62,58.84,13915013 VN30INDEX,20180202,1087.24,1090.4,1075.65,1090.4,66558440 VNINDEX,20180202,1098.66,1105.04,1091.06,1105.04,172355740 HNX30INDEX,20180201,252.67,253.9,243.92,245.07,80962000 HNXINDEX,20180201,125.89,126.27,122.74,123.15,102681061 UPCOMINDEX,20180201,59.23,59.55,58.99,59.19,18521648 VN30INDEX,20180201,1098.3,1098.3,1076.08,1086.9,84194680 VNINDEX,20180201,1111.74,1111.74,1090.25,1099.67,232731350 HNX30INDEX,20180131,259.87,261.09,252.67,252.67,65424900 HNXINDEX,20180131,127.65,128.08,125.89,125.89,91027887 UPCOMINDEX,20180131,58.92,59.62,58.85,59.46,15309068 VN30INDEX,20180131,1097.38,1113.36,1094.77,1095.9,104403310 VNINDEX,20180131,1112.23,1128.09,1104.98,1110.35,312604460 HNX30INDEX,20180130,256.51,259.88,253.96,259.36,54915000 HNXINDEX,20180130,127.03,127.77,125.97,127.36,76642139 UPCOMINDEX,20180130,59.06,59.2,58.49,58.92,14983214 VN30INDEX,20180130,1087.57,1099.16,1078.98,1099.16,105160720 VNINDEX,20180130,1099.98,1110.56,1092.44,1110.56,287373350 HNX30INDEX,20180129,254.28,259.96,254.28,257.57,53829500 HNXINDEX,20180129,126.85,128.4,126.62,127.35,78580487 UPCOMINDEX,20180129,59.41,59.63,58.99,59.03,14674106 VN30INDEX,20180129,1108.98,1118.08,1095.75,1096.78,108388270 VNINDEX,20180129,1121.78,1130.09,1109.8,1109.8,262950750 HNX30INDEX,20180126,253.73,255.91,251.73,254.38,50556100 HNXINDEX,20180126,126.8,127.37,125.77,126.82,71672288 UPCOMINDEX,20180126,59.93,60.33,58.99,59.41,18059014 VN30INDEX,20180126,1096.08,1112.58,1088,1104.42,94375760 VNINDEX,20180126,1119.78,1123.83,1103.06,1115.64,260458080 HNX30INDEX,20180125,253.99,256.79,252.02,253.3,60027900 HNXINDEX,20180125,125.91,128.02,125.91,126.62,87502614 UPCOMINDEX,20180125,60.02,60.29,59.56,59.93,17950576 VN30INDEX,20180125,1093.49,1109.98,1082.71,1095.52,174651080 VNINDEX,20180125,1098.44,1117.08,1098.44,1104.57,445093320 HNX30INDEX,20180124,254.91,256.93,252.05,252.69,36995400 HNXINDEX,20180124,126.6,127.93,125.97,126.25,0 UPCOMINDEX,20180124,59.1,59.97,59.1,59.9,15526463 HNX30INDEX,20180123,246.39,254.03,246.39,252.64,54824000 HNXINDEX,20180123,124.17,126.93,124.17,126.32,0 UPCOMINDEX,20180123,58.16,59.17,58.16,59.1,24592893 HNX30INDEX,20180122,242.09,246.39,241.48,246.11,49145700 HNXINDEX,20180122,122.52,123.88,122.4,123.88,79680652 UPCOMINDEX,20180122,58.37,58.55,57.91,58.17,17428799 VN30INDEX,20180122,1059.2,1084.08,1053.47,1082.71,91783390 VNINDEX,20180122,1066.85,1088.05,1066.6,1087.42,245828390 HNX30INDEX,20180119,240.37,243.32,240.37,241.65,46812400 HNXINDEX,20180119,122,123.11,121.89,122.39,72489342 UPCOMINDEX,20180119,58.28,58.51,58.19,58.33,16404348 VN30INDEX,20180119,1050.01,1062.13,1046.92,1053.47,113277900 VNINDEX,20180119,1054.33,1067.21,1053.36,1062.07,278991720 HNX30INDEX,20180118,235.24,240.24,233.35,240.24,52533300 HNXINDEX,20180118,120.42,121.89,119.2,121.89,79491443 UPCOMINDEX,20180118,58.09,58.31,57.67,58.28,13809524 VN30INDEX,20180118,1028.39,1048.56,1013.11,1048.56,105765710 VNINDEX,20180118,1028.76,1050.25,1020.01,1050.25,255862000 HNX30INDEX,20180117,239.46,242.37,235.89,235.89,52262400 HNXINDEX,20180117,121.58,122.84,120.42,120.42,75884510 UPCOMINDEX,20180117,57.86,58.65,57.86,58.09,19189611 VN30INDEX,20180117,1060.35,1061.78,1030,1030,109084310 VNINDEX,20180117,1061.98,1064.77,1034.69,1034.69,292935050 HNX30INDEX,20180116,241.03,242.88,237.68,239.47,38355200 HNXINDEX,20180116,122.02,122.48,120.72,121.59,64433696 UPCOMINDEX,20180116,58.72,58.72,57.72,57.86,14886156 VN30INDEX,20180116,1056.95,1063.46,1047.9,1061.78,117057510 VNINDEX,20180116,1059.35,1065.39,1052.43,1062.96,293639170 HNX30INDEX,20180115,237.1,241.28,235.48,241.03,44099400 HNXINDEX,20180115,120.63,122.03,119.88,122.03,65000423 UPCOMINDEX,20180115,58.22,59.35,58.07,58.72,11394169 VN30INDEX,20180115,1050.34,1063.1,1042.64,1063.1,105735110 VNINDEX,20180115,1049.91,1063.47,1043.15,1063.47,256162550 HNX30INDEX,20180112,243.72,248.35,237.04,237.1,93568900 HNXINDEX,20180112,122.95,123.95,120.73,120.75,125372117 UPCOMINDEX,20180112,57.59,58.54,57.56,58.11,24684610 VN30INDEX,20180112,1050.08,1058.2,1044.84,1049.85,125705770 VNINDEX,20180112,1050.17,1057.88,1046.38,1050.1,320360390 HNX30INDEX,20180111,239.48,243.78,238.59,243.28,52514800 HNXINDEX,20180111,122.17,122.87,121.04,122.84,84533346 UPCOMINDEX,20180111,56.9,57.76,56.88,57.6,21362426 VN30INDEX,20180111,1039.7,1050.23,1031.43,1047.2,92977260 VNINDEX,20180111,1037.03,1049.73,1031.13,1048.17,287475230 HNX30INDEX,20180110,238.35,242.14,236.55,239.48,51312200 HNXINDEX,20180110,122.2,122.88,121.08,121.92,83297258 UPCOMINDEX,20180110,56.67,57.03,56.65,56.9,18952756 VN30INDEX,20180110,1040.6,1047.58,1033.54,1039.7,143073010 VNINDEX,20180110,1034.64,1045.63,1033.01,1038.1,341357050 HNX30INDEX,20180109,236.76,238.17,233.05,238.13,52079800 HNXINDEX,20180109,121.15,122.27,120.32,122.14,90874290 UPCOMINDEX,20180109,56.79,57.12,56.58,56.67,22540739 VN30INDEX,20180109,1028.05,1040.58,1019.52,1039.64,121152560 VNINDEX,20180109,1027.14,1033.56,1017.86,1033.56,290084770 HNX30INDEX,20180108,228.78,234.43,227.78,234.23,39486600 HNXINDEX,20180108,118.82,121.07,118.72,121.07,0 UPCOMINDEX,20180108,56.27,57.01,56.2,56.74,22933564 VN30INDEX,20180108,1006.25,1023.5,1000.29,1023.5,107211920 HNX30INDEX,20180105,230.35,231.29,227.98,228.78,44994800 HNXINDEX,20180105,119.5,120.21,118.76,118.91,62911648 UPCOMINDEX,20180105,56.1,56.6,56.05,56.21,19924546 VN30INDEX,20180105,1014.42,1014.42,1005.1,1007.73,86905060 VNINDEX,20180105,1020.34,1020.6,1010.65,1012.65,265519370 HNX30INDEX,20180104,229.77,232.15,229.65,230.35,36408100 HNXINDEX,20180104,119.24,119.95,119.04,119.49,59873094 UPCOMINDEX,20180104,56,56.31,55.9,56.1,15862870 VN30INDEX,20180104,1007.6,1014.17,1004.66,1014.15,91542860 VNINDEX,20180104,1009.37,1019.75,1009,1019.75,235169670 HNX30INDEX,20180103,225.84,230.36,225.31,229.56,50539500 HNXINDEX,20180103,118.84,119.88,118.45,119.18,68469780 UPCOMINDEX,20180103,55.37,55.93,55.37,55.81,17552251 VN30INDEX,20180103,996.23,1011.84,992.72,1004.66,86286030 VNINDEX,20180103,999.86,1010.21,998.41,1005.67,212432620 HNX30INDEX,20180102,219.17,225.68,219.17,225.44,47590900 HNXINDEX,20180102,116.97,118.88,116.95,118.86,64322165 UPCOMINDEX,20180102,54.91,55.56,54.91,55.36,10900179 VN30INDEX,20180102,977.2,992.72,975.49,992.72,74433420 VNINDEX,20180102,986.05,996.18,984.34,995.77,172887390 HNX30INDEX,20171229,221.71,223.82,220.53,221.6,32399000 HNXINDEX,20171229,116.57,117.11,116.14,116.86,48858252 UPCOMINDEX,20171229,54.32,55,54.27,54.91,14278815 VN30INDEX,20171229,968.28,980.47,966.91,975.52,65828140 VNINDEX,20171229,978.39,990.1,976.33,984.24,180745040 HNX30INDEX,20171228,219.63,222.11,219.6,221.52,28641300 HNXINDEX,20171228,115.72,116.4,115.55,116.4,43869474 UPCOMINDEX,20171228,54.19,54.41,54.12,54.33,34813751 VN30INDEX,20171228,960.38,968.4,957.19,966.91,54597790 VNINDEX,20171228,970.63,978.65,967.73,976.72,143823500 HNX30INDEX,20171227,220.18,221.3,218.4,219.63,32656800 HNXINDEX,20171227,114.12,115.86,114.08,115.57,49691351 UPCOMINDEX,20171227,54.36,54.58,54.15,54.19,10289848 VN30INDEX,20171227,957.76,962.33,955.14,958.02,65128550 VNINDEX,20171227,969.72,972.6,965.18,968.46,177579850 HNX30INDEX,20171226,216.5,218.63,214.5,218.63,28089400 HNXINDEX,20171226,113.15,114.05,112.69,114.05,49373484 UPCOMINDEX,20171226,54.25,54.52,54.25,54.36,11371677 VN30INDEX,20171226,951.27,955.81,948.68,955.73,43576440 VNINDEX,20171226,960.32,965.93,957.24,965.93,133958700 HNX30INDEX,20171225,216.12,217.81,215.79,216.76,22093000 HNXINDEX,20171225,113.1,113.49,112.73,113.23,38729843 UPCOMINDEX,20171225,54.7,54.76,54.15,54.29,7681079 VN30INDEX,20171225,947.06,950.64,944.77,949.28,34740270 VNINDEX,20171225,954.28,958.57,952.41,958.31,116010980 HNX30INDEX,20171222,218.09,218.77,215.68,216.12,26161100 HNXINDEX,20171222,113.57,113.74,112.72,113.03,46973785 UPCOMINDEX,20171222,54.5,54.72,54.33,54.69,9193577 VN30INDEX,20171222,939.48,946.01,936.53,945.88,49827300 VNINDEX,20171222,947.54,952.7,945.18,952.32,143495140 HNX30INDEX,20171221,220.07,222.15,218.08,218.09,35739700 HNXINDEX,20171221,114.33,114.62,113.56,113.56,55203488 UPCOMINDEX,20171221,54.56,54.67,54.37,54.5,8740518 VN30INDEX,20171221,944.9,953.26,936.53,936.53,50096640 VNINDEX,20171221,949.45,957.56,946.06,946.06,146624770 HNX30INDEX,20171220,217.79,221.87,217.66,219.75,34832300 HNXINDEX,20171220,113.32,114.49,113.26,113.94,62455111 UPCOMINDEX,20171220,54.39,54.56,54.2,54.56,12069060 VN30INDEX,20171220,947.51,954.96,942.07,948.78,52767110 VNINDEX,20171220,945.12,958.82,945.12,953.51,174030140 HNX30INDEX,20171219,218.66,219.58,216.82,217.95,27747700 HNXINDEX,20171219,113.71,114.13,112.74,113.35,46772155 UPCOMINDEX,20171219,54.57,54.65,54.29,54.39,10909410 VN30INDEX,20171219,955.99,959.33,947.24,947.62,55559460 VNINDEX,20171219,961.03,963.01,951.25,951.42,206136520 HNX30INDEX,20171218,213.76,219.08,213.76,218.38,38358400 HNXINDEX,20171218,111.62,113.71,111.62,113.71,60280270 UPCOMINDEX,20171218,54.66,54.89,54.54,54.57,8755896 VN30INDEX,20171218,937.81,950.81,926.7,950.81,52511530 VNINDEX,20171218,945.9,958.06,945.9,958.06,226273570 HNX30INDEX,20171215,213.48,214.71,213.05,213.73,22659200 HNXINDEX,20171215,111.53,111.98,111.04,111.61,46600897 UPCOMINDEX,20171215,54.35,54.81,54.29,54.65,11237509 VN30INDEX,20171215,925.65,933.09,925.2,926.7,61767940 VNINDEX,20171215,933.63,939.57,932.96,935.16,229216880 HNX30INDEX,20171214,211.39,213.48,210.4,213.48,22014600 HNXINDEX,20171214,110.44,111.46,110.03,111.46,38508601 UPCOMINDEX,20171214,54.14,54.6,54.14,54.35,9299796 VN30INDEX,20171214,913.3,928.21,913.3,928.21,34120530 VNINDEX,20171214,925.51,936.29,923.99,935.85,153866350 HNX30INDEX,20171213,209.43,212.45,208.51,211.05,28802200 HNXINDEX,20171213,110.64,111.32,109.17,110.44,51308547 UPCOMINDEX,20171213,54.05,54.35,54,54.14,13683509 VN30INDEX,20171213,919.58,920.38,911.01,913.33,39786810 VNINDEX,20171213,932.05,932.48,922.97,924.4,124212210 HNX30INDEX,20171212,209.92,213.58,202,210.6,63992600 HNXINDEX,20171212,111.74,112.3,106.84,110.9,87022980 UPCOMINDEX,20171212,54.3,54.4,53.55,54.05,11248314 VN30INDEX,20171212,919.04,922.24,883.52,914.82,73926010 VNINDEX,20171212,927.67,931.12,895.73,927.25,224964010 HNX30INDEX,20171211,217.05,217.05,211.09,211.09,45982000 HNXINDEX,20171211,113.34,113.34,111.78,111.78,73461629 UPCOMINDEX,20171211,54.46,54.66,54.2,54.27,10718567 VN30INDEX,20171211,928.39,930.25,908.29,908.29,49025420 VNINDEX,20171211,930.17,936.93,917.45,917.45,169874880 HNX30INDEX,20171208,219.64,219.64,216.8,217.05,23777400 HNXINDEX,20171208,114.53,114.53,113.52,113.8,43940256 UPCOMINDEX,20171208,54.25,54.59,54.24,54.46,11474022 VN30INDEX,20171208,928.32,935.51,920.97,930.25,43797010 VNINDEX,20171208,938.41,944.75,930.29,940.16,152865680 HNX30INDEX,20171207,218.58,221.58,217.28,219.64,28940000 HNXINDEX,20171207,113.36,114.59,112.96,114.52,49173063 UPCOMINDEX,20171207,53.97,54.37,53.93,54.25,7997349 VN30INDEX,20171207,942.07,945.52,923.23,928.74,50048760 VNINDEX,20171207,950.23,954.24,932.68,938.65,162666510 HNX30INDEX,20171206,216.93,220.08,214.83,218.59,45639800 HNXINDEX,20171206,113.05,114.21,112.17,113.36,70793716 UPCOMINDEX,20171206,54.16,54.2,53.76,53.97,12024861 VN30INDEX,20171206,940.82,944.07,919.99,939.06,75799400 VNINDEX,20171206,950.21,950.72,932.64,947.64,224850640 HNX30INDEX,20171205,225.42,226.06,217.01,217.02,50218600 HNXINDEX,20171205,116.71,116.71,113.22,113.22,77158450 UPCOMINDEX,20171205,54.31,54.58,54.17,54.2,13792111 VN30INDEX,20171205,968.58,970.35,944.07,944.07,80813330 VNINDEX,20171205,972.28,974.8,953.3,953.3,236933350 HNX30INDEX,20171204,222.45,226,222.06,225.42,63229100 HNXINDEX,20171204,115.48,116.76,115.48,116.7,93447722 UPCOMINDEX,20171204,54.46,54.56,54.2,54.31,15404332 VN30INDEX,20171204,954.31,968.53,952.46,966.44,76804810 VNINDEX,20171204,962.47,972.53,962.47,970.02,251877270 HNX30INDEX,20171201,220.65,222.24,220.05,222.07,43295300 HNXINDEX,20171201,114.81,115.5,114.75,115.49,66895246 UPCOMINDEX,20171201,54.19,54.45,54.06,54.45,17325664 VN30INDEX,20171201,943.08,953.22,943.05,952.46,49064220 VNINDEX,20171201,952.76,960.33,952.76,960.33,203815960 HNX30INDEX,20171130,219.91,222.05,219.32,220.43,47035300 HNXINDEX,20171130,114.33,115.71,114.28,114.72,71396760 UPCOMINDEX,20171130,54.06,54.29,54.03,54.19,14603062 VN30INDEX,20171130,951.06,955.17,943.05,943.05,70833940 VNINDEX,20171130,956.17,960.11,949.93,949.93,224800960 HNX30INDEX,20171129,213.35,219.53,213.12,219.53,39909100 HNXINDEX,20171129,111.5,113.94,111.43,113.94,63496661 UPCOMINDEX,20171129,53.88,54,53.61,53.99,11483356 VN30INDEX,20171129,938.18,946.55,934.64,946.55,67067020 VNINDEX,20171129,943.46,952.14,940.4,952.14,205905090 HNX30INDEX,20171128,214.56,215.31,212.2,213.35,35837800 HNXINDEX,20171128,112.18,112.45,110.92,111.49,60276299 UPCOMINDEX,20171128,54.22,54.38,53.85,53.91,18689255 VN30INDEX,20171128,931.21,935.97,926.12,935.74,54896360 VNINDEX,20171128,939.1,943.45,933.59,941.21,323513450 HNX30INDEX,20171127,210.21,216.28,210.21,214.56,57400100 HNXINDEX,20171127,110.94,112.87,110.87,112.02,84832784 UPCOMINDEX,20171127,54.09,54.51,53.96,54.21,18238913 VN30INDEX,20171127,923.8,939.36,923,930.9,61672700 VNINDEX,20171127,933.38,947.06,931.29,938.61,225686210 HNX30INDEX,20171124,207.73,210.7,207.73,210.21,34518600 HNXINDEX,20171124,109.98,110.82,109.8,110.82,59965116 UPCOMINDEX,20171124,54.21,54.28,53.67,54.1,13436216 VN30INDEX,20171124,920.32,928.41,914.95,926.21,57989760 VNINDEX,20171124,930.52,937.54,924.65,935.57,199567030 HNX30INDEX,20171123,205.88,210.34,205.57,208.48,62021300 HNXINDEX,20171123,109.33,111.07,109.13,110.17,80695295 UPCOMINDEX,20171123,54.26,54.46,53.88,54.26,10994045 VN30INDEX,20171123,926.83,933.45,916.61,922.92,68969900 VNINDEX,20171123,938.31,943.15,927,933.7,204977410 HNX30INDEX,20171122,203.39,205.71,202.42,205.67,33303100 HNXINDEX,20171122,108.04,109.28,107.33,109.28,49202359 UPCOMINDEX,20171122,53.53,54.34,53.49,54.24,19477331 VN30INDEX,20171122,912.46,922.18,909.95,922.18,71917540 VNINDEX,20171122,921.13,932.66,921.13,932.66,181118270 HNX30INDEX,20171121,201.58,204.58,201.41,203.18,28947900 HNXINDEX,20171121,107.99,108.84,107.82,108.02,48266516 UPCOMINDEX,20171121,53.32,53.75,53.28,53.56,12054986 VN30INDEX,20171121,902.76,923.57,899.31,910.54,73809320 VNINDEX,20171121,907.51,929.89,907.51,918.3,207029980 HNX30INDEX,20171120,203.43,204.71,202.62,203.34,26319200 HNXINDEX,20171120,108.31,108.7,107.67,108.11,39905006 UPCOMINDEX,20171120,52.97,53.35,52.97,53.32,8728361 VN30INDEX,20171120,886.49,899.31,883.7,899.31,46446580 VNINDEX,20171120,890.34,903.55,889.55,903.55,144889070 HNX30INDEX,20171117,203.23,205.84,201.9,203.43,39970100 HNXINDEX,20171117,108.34,109.22,107.38,108.31,57434433 UPCOMINDEX,20171117,52.92,53.22,52.83,52.98,10708949 VN30INDEX,20171117,890.49,897.39,882.81,887.41,53201860 VNINDEX,20171117,893.99,898.11,886.86,890.69,166298700 HNX30INDEX,20171116,201.99,203.76,201.73,203.23,32441200 HNXINDEX,20171116,107.51,108.35,107.44,108.29,54143368 UPCOMINDEX,20171116,52.88,53.25,52.88,53.07,10348114 VN30INDEX,20171116,875.2,890.01,875.2,890.01,57892150 VNINDEX,20171116,880.17,892.8,880.17,892.8,169310530 HNX30INDEX,20171115,200.92,202.5,200.82,201.99,18347600 HNXINDEX,20171115,106.95,107.75,106.95,107.48,35163108 UPCOMINDEX,20171115,52.64,52.94,52.54,52.88,10272251 VN30INDEX,20171115,870.85,880.72,868.75,877.58,53387930 VNINDEX,20171115,877.65,884.83,876.6,882.59,162040730 HNX30INDEX,20171114,201.22,203.33,200.48,201.3,28447400 HNXINDEX,20171114,106.77,107.97,106.53,107.06,42974849 UPCOMINDEX,20171114,52.47,52.73,52.47,52.66,8939336 VN30INDEX,20171114,868.59,873.74,861.96,871.08,55709260 VNINDEX,20171114,881.15,884.14,874.74,880.9,168752870 HNX30INDEX,20171113,198.33,201.22,197.96,201.22,26898000 HNXINDEX,20171113,106.37,106.94,106.17,106.78,58149448 UPCOMINDEX,20171113,52.83,52.92,52.45,52.46,8039566 VN30INDEX,20171113,861,868.58,858.55,868.11,56424440 VNINDEX,20171113,871.7,879.34,871.7,879.34,186144640 HNX30INDEX,20171110,198.95,198.95,196.59,198.36,18686400 HNXINDEX,20171110,105.86,106.49,105.55,106.37,36817583 UPCOMINDEX,20171110,52.83,52.97,52.75,52.83,9547282 VN30INDEX,20171110,850.25,861.36,850.1,858.55,59483530 VNINDEX,20171110,859.91,869.37,859.24,868.21,149261910 HNX30INDEX,20171109,197.53,199.08,196.83,198.15,19110100 HNXINDEX,20171109,105.73,106.29,105.26,105.86,31409508 UPCOMINDEX,20171109,52.93,53.01,52.71,52.77,6229340 VN30INDEX,20171109,857.26,858.93,852.06,853.05,48698660 VNINDEX,20171109,862.38,864.2,858.16,860.4,142224340 HNX30INDEX,20171108,192.95,197.53,192.95,197.53,23407900 UPCOMINDEX,20171108,53.15,53.24,52.9,52.92,8823576 VN30INDEX,20171108,849.56,856.47,846.03,853.57,60191020 VNINDEX,20171108,853.15,863.07,852.32,859.7,147034760 HNX30INDEX,20171107,195.16,196.38,194.85,195.57,20812900 HNXINDEX,20171107,105.09,105.18,104.53,104.82,38013157 UPCOMINDEX,20171107,53.28,53.64,53.07,53.15,8474574 VN30INDEX,20171107,846.17,850.69,842.67,846.03,48624420 VNINDEX,20171107,850.2,854.6,847.88,850.33,150611750 HNX30INDEX,20171106,192.56,195.35,192.28,195.16,20021000 HNXINDEX,20171106,103.92,105.09,103.92,105.09,32493763 UPCOMINDEX,20171106,52.7,53.7,52.7,53.3,6430076 VN30INDEX,20171106,842.91,845.67,839.88,844.73,50114170 VNINDEX,20171106,846.12,849.09,843.76,849.09,128166040 HNX30INDEX,20171103,190.78,192.96,188.39,192.94,21526900 HNXINDEX,20171103,103.41,104.36,102.5,104.36,45267956 UPCOMINDEX,20171103,52.19,52.78,52.19,52.78,9923388 VN30INDEX,20171103,828.44,840.04,826.59,840.04,41463180 VNINDEX,20171103,833.16,843.73,831.58,843.73,149626500 HNX30INDEX,20171102,193.02,195.12,190.48,190.9,19064800 HNXINDEX,20171102,104.76,105.44,103.23,103.42,47394156 UPCOMINDEX,20171102,52.29,52.51,52.05,52.2,7001824 VN30INDEX,20171102,835.36,843.34,826.71,827.66,48545310 VNINDEX,20171102,842.19,849.53,833.09,833.09,174195640 HNX30INDEX,20171101,191.91,196,191.91,193.86,26495100 HNXINDEX,20171101,105.32,105.68,104.68,104.97,45247592 UPCOMINDEX,20171101,52.47,52.56,52.14,52.3,6561332 VN30INDEX,20171101,832.1,835.44,831.62,835.38,47545760 VNINDEX,20171101,838.75,842.88,838.01,842.71,154761890 HNX30INDEX,20171031,195.29,196.94,193.72,194.52,18993200 HNXINDEX,20171031,106.2,106.55,104.88,105.15,44106880 UPCOMINDEX,20171031,52.65,52.78,52.26,52.5,7259075 VN30INDEX,20171031,836.65,839.79,829.72,831.62,38090110 VNINDEX,20171031,844.27,845.93,837.28,837.28,159707190 HNX30INDEX,20171030,196.29,198.4,195.28,196.19,20494600 HNXINDEX,20171030,106.45,107.15,105.97,105.97,41173585 UPCOMINDEX,20171030,52.61,52.89,52.31,52.65,8332432 VN30INDEX,20171030,835.33,841.32,834.91,837.52,51097930 VNINDEX,20171030,842.92,849.3,842.92,845.2,161923610 HNX30INDEX,20171027,195.95,196.73,194.25,196.17,14867300 HNXINDEX,20171027,106.31,106.45,105.51,106.45,37625571 UPCOMINDEX,20171027,52.61,52.8,52.12,52.58,7731203 VN30INDEX,20171027,823.16,834.91,820.16,834.91,37048300 VNINDEX,20171027,829.15,840.37,828.45,840.37,125735360 HNX30INDEX,20171026,197.69,198.09,194.03,195.96,22757500 HNXINDEX,20171026,107.42,107.57,105.67,106.31,55760710 UPCOMINDEX,20171026,52.78,53.23,52.52,52.59,11333483 VN30INDEX,20171026,820.01,825.9,815.16,822.53,38746780 VNINDEX,20171026,829.94,834.67,823.92,830.11,166920850 HNX30INDEX,20171025,196.16,197.79,196.16,197.69,17173000 HNXINDEX,20171025,106.68,107.51,106.63,107.4,34654018 UPCOMINDEX,20171025,53.29,53.42,52.22,52.79,10925708 VN30INDEX,20171025,816.05,821.61,812.98,821.45,33404710 VNINDEX,20171025,826.08,830.69,822.83,830.69,120236890 HNX30INDEX,20171024,192.72,196.62,191.73,196.16,18368500 HNXINDEX,20171024,105.85,106.68,105.6,106.68,39036321 UPCOMINDEX,20171024,53.78,53.89,53.08,53.29,7460059 VN30INDEX,20171024,807.6,815.24,804.43,815.24,33007760 VNINDEX,20171024,818.08,825.24,814.92,825.24,139391360 HNX30INDEX,20171023,199.79,200.46,195.27,196.02,24185800 HNXINDEX,20171023,108.18,108.19,106.05,106.24,50067448 UPCOMINDEX,20171023,54.38,54.5,53.68,53.78,13585498 VN30INDEX,20171023,811.49,813.99,806.58,809.36,43372170 VNINDEX,20171023,826.25,827.24,818.81,820.04,194233280 HNX30INDEX,20171020,201.14,202.56,199.18,199.51,17333300 HNXINDEX,20171020,109.1,109.54,107.95,108.14,42354640 UPCOMINDEX,20171020,54.54,54.7,54.23,54.38,8114186 VN30INDEX,20171020,816.99,821.54,813.38,813.99,47718220 VNINDEX,20171020,827.93,833.57,826.84,826.84,175389990 HNX30INDEX,20171019,201.57,203.32,200.74,201.14,16842700 HNXINDEX,20171019,109.43,109.73,108.79,109.08,48384817 UPCOMINDEX,20171019,54.23,54.56,54.06,54.54,8836573 VN30INDEX,20171019,817.62,821.08,815.29,817.39,46206790 VNINDEX,20171019,828.89,831.61,825.5,828.93,143612720 HNX30INDEX,20171018,202.67,204.68,201.51,201.57,25608500 HNXINDEX,20171018,110.37,110.89,109.2,109.42,48432622 UPCOMINDEX,20171018,54.41,54.64,54.21,54.23,9184867 VN30INDEX,20171018,819.36,821.29,815.06,816.84,54134480 VNINDEX,20171018,829.43,831.15,826.72,827.72,181560570 HNX30INDEX,20171017,201.24,202.73,201.02,202.67,24243400 HNXINDEX,20171017,109.26,109.84,109.16,109.84,50152068 UPCOMINDEX,20171017,54.32,54.51,54.06,54.39,9179225 VN30INDEX,20171017,811.73,818.48,811.24,818.48,47568950 VNINDEX,20171017,819.51,828.29,819.43,828.29,162059280 HNX30INDEX,20171016,200.82,202.13,200.34,201.24,20204700 HNXINDEX,20171016,109.1,109.6,108.82,109.3,44981535 UPCOMINDEX,20171016,53.94,54.34,53.82,54.32,15584941 VN30INDEX,20171016,815.27,817.72,811.39,811.85,43241140 VNINDEX,20171016,821.54,823.85,819.43,819.43,149380810 HNX30INDEX,20171013,199.22,200.99,199.12,200.82,16952400 HNXINDEX,20171013,108.42,109.1,108.09,109.1,40202640 UPCOMINDEX,20171013,54.25,54.27,53.92,53.96,12727975 VN30INDEX,20171013,807.9,815.47,807.45,815.47,36085610 VNINDEX,20171013,814.6,820.95,814.2,820.95,141007860 HNX30INDEX,20171012,200.01,200.5,198.71,199.22,15714500 HNXINDEX,20171012,108.66,108.9,107.94,108.37,34356645 UPCOMINDEX,20171012,54.12,54.41,54,54.23,11318086 VN30INDEX,20171012,807.63,813.21,806.65,809.6,43690510 VNINDEX,20171012,814.43,818.44,813.72,815.87,136657590 HNX30INDEX,20171011,199.08,200.73,199.02,199.96,22288400 HNXINDEX,20171011,108.57,108.97,108.13,108.65,46698666 UPCOMINDEX,20171011,54.1,54.38,54.01,54.12,12266580 VN30INDEX,20171011,804.84,810.12,804.48,806.83,51017440 VNINDEX,20171011,811.2,815.11,811.2,813.95,162312110 HNX30INDEX,20171010,197.78,200.01,197.07,199.08,17142800 HNXINDEX,20171010,107.75,108.98,107.75,108.56,38491804 UPCOMINDEX,20171010,54.15,54.25,53.93,54.09,7965822 VN30INDEX,20171010,800.23,805.3,798.63,805.3,38304820 VNINDEX,20171010,808.43,810.65,806.3,810.65,137984210 HNX30INDEX,20171009,197.49,199.45,197.38,198.78,28434200 HNXINDEX,20171009,108.01,109.12,107.98,108.74,50908842 UPCOMINDEX,20171009,54.1,54.29,53.86,54.14,5935098 VN30INDEX,20171009,802.89,803.23,798.96,801.49,36338320 VNINDEX,20171009,809.61,810.75,806.78,808.96,128984920 HNX30INDEX,20171006,196.29,197.6,196.03,197.49,15677500 HNXINDEX,20171006,106.99,107.97,106.96,107.97,48723769 UPCOMINDEX,20171006,54,54.13,53.77,54.09,9350071 VN30INDEX,20171006,797.82,800.73,796.23,800.42,35233530 VNINDEX,20171006,805.7,808.13,803.81,807.8,119817300 HNX30INDEX,20171005,197.55,198.29,196.11,196.29,19021600 HNXINDEX,20171005,107.42,107.89,106.87,106.96,46507470 UPCOMINDEX,20171005,53.88,54.11,53.77,54,12948099 VN30INDEX,20171005,797.41,801.36,795.76,797.42,48801950 VNINDEX,20171005,806.56,810.54,805.22,805.23,138614890 HNX30INDEX,20171004,195.64,197.6,195.06,0,13184000 HNXINDEX,20171004,106.63,107.43,106.36,107.43,35291052 UPCOMINDEX,20171004,53.87,53.95,53.51,53.88,5742396 VN30INDEX,20171004,786.17,795.76,786.12,795.76,30909740 VNINDEX,20171004,797.39,805.66,797,805.66,109168660 HNX30INDEX,20171003,197.45,197.85,194.56,195.69,18602000 HNXINDEX,20171003,107.58,107.61,105.87,106.53,51928180 UPCOMINDEX,20171003,54.15,54.23,53.58,53.89,8910413 VN30INDEX,20171003,791.71,793.19,785.1,787.02,35763950 VNINDEX,20171003,803.98,804.39,795.05,798,148061070 HNX30INDEX,20171002,198.22,199.39,196.76,197.45,17114400 HNXINDEX,20171002,107.66,108.18,107.23,107.51,50778829 UPCOMINDEX,20171002,54.38,54.56,53.99,54.16,6426838 VN30INDEX,20171002,793.64,796.03,790.37,790.7,28268530 VNINDEX,20171002,805.29,808.09,801.7,802.23,101112650 HNX30INDEX,20170929,195.06,198.22,193.22,198.22,14963300 HNXINDEX,20170929,106.21,107.69,106.21,107.65,59382734 UPCOMINDEX,20170929,54.17,54.38,53.88,54.38,9283707 VN30INDEX,20170929,791.4,797.26,790.75,792.72,36410220 VNINDEX,20170929,805.07,808.77,804.42,804.42,122619610 HNX30INDEX,20170928,201.63,201.63,196.68,197.93,18462900 HNXINDEX,20170928,110.12,110.12,106.84,107.42,58076516 UPCOMINDEX,20170928,54.18,54.29,54.05,54.16,6500372 VN30INDEX,20170928,788.15,795.95,788.15,790.75,44993620 VNINDEX,20170928,803.1,810.35,803.1,804.82,161241440 HNX30INDEX,20170927,198.05,198.81,195.83,0,18860800 HNXINDEX,20170927,107.82,107.88,107.27,107.51,50161982 UPCOMINDEX,20170927,54.27,54.4,54.12,54.17,5343948 VN30INDEX,20170927,788.02,791.43,787.61,788.31,34118620 VNINDEX,20170927,803.32,805.04,801.74,803.77,141825470 HNX30INDEX,20170926,195.03,198.69,195.03,198.08,26961700 HNXINDEX,20170926,106.88,108.05,106.88,107.9,66493376 UPCOMINDEX,20170926,54.43,54.46,54.04,54.26,4425758 VN30INDEX,20170926,791.03,791.05,785.24,791.05,45389610 VNINDEX,20170926,806.4,806.84,801.66,805.35,155345720 HNX30INDEX,20170925,195.77,196.97,195.38,0,21233500 HNXINDEX,20170925,106.54,107.52,106.54,107.33,62363250 UPCOMINDEX,20170925,54.56,54.73,54.34,54.42,5569757 VN30INDEX,20170925,789.81,791.16,785.69,789.89,35485110 VNINDEX,20170925,806.9,807.64,802.23,805.58,125846590 HNX30INDEX,20170922,194.99,196.2,194.85,195.65,16098300 HNXINDEX,20170922,105.85,106.63,105.68,106.51,70852583 UPCOMINDEX,20170922,54.52,54.86,54.51,54.54,8915442 VN30INDEX,20170922,786.51,791.65,785.99,789.7,37752620 VNINDEX,20170922,805.15,808.16,803.94,807.13,150114240 HNX30INDEX,20170921,194.76,196.26,194.4,195.11,19358800 HNXINDEX,20170921,105.27,105.88,105.2,105.75,72745759 UPCOMINDEX,20170921,54.58,54.69,54.46,54.48,6591435 VN30INDEX,20170921,790.46,791,786,786.41,38420390 VNINDEX,20170921,805.29,806.52,802.6,803.93,130720110 HNX30INDEX,20170920,193.74,195,193.69,194.74,33470800 HNXINDEX,20170920,104.78,105.32,104.7,105.17,55862737 UPCOMINDEX,20170920,54.44,54.65,54.41,54.56,7384649 VN30INDEX,20170920,793.93,793.98,789.43,790.48,33853130 VNINDEX,20170920,806.88,807.51,803.33,805.86,137382510 HNX30INDEX,20170919,194.88,196.33,193.69,193.74,19238100 HNXINDEX,20170919,105.14,105.9,104.72,104.72,53209095 UPCOMINDEX,20170919,54.53,54.6,54.26,54.43,8064985 VN30INDEX,20170919,794.15,797.54,792.68,792.68,42234580 VNINDEX,20170919,807.41,810.13,805.87,805.93,159954080 HNX30INDEX,20170918,192.83,195.38,192.05,194.88,34413500 HNXINDEX,20170918,104.47,105.43,104.37,105.13,70858808 UPCOMINDEX,20170918,54.61,54.66,54.24,54.53,7486110 VN30INDEX,20170918,792.16,795.32,789.49,793.7,44590000 VNINDEX,20170918,808.51,809.39,805.37,807.87,167565130 HNX30INDEX,20170915,190.67,193.17,190.63,192.83,12364300 HNXINDEX,20170915,103.95,104.68,103.85,104.48,52304925 UPCOMINDEX,20170915,54.56,54.69,54.47,54.61,8090871 VN30INDEX,20170915,786.22,789.88,784.49,789.49,47588250 VNINDEX,20170915,803.35,805.82,802.08,805.82,141735180 HNX30INDEX,20170914,193.26,194.32,192.35,192.51,21339500 HNXINDEX,20170914,104.42,104.9,104.14,104.38,66780091 UPCOMINDEX,20170914,54.51,54.62,54.39,54.57,4599211 VN30INDEX,20170914,786.82,793.16,786.43,789.41,40608490 VNINDEX,20170914,803.34,807.29,803.23,806.32,139259690 HNX30INDEX,20170913,192.43,194.8,192.32,0,15424500 HNXINDEX,20170913,103.75,104.68,103.72,104.43,33606707 UPCOMINDEX,20170913,54.45,54.68,54.42,54.51,6811415 VN30INDEX,20170913,785.46,786.96,782.54,786.43,37972820 VNINDEX,20170913,802.85,804.38,800.39,802.78,138666280 HNX30INDEX,20170912,190.8,192.64,190.44,192.32,13651900 HNXINDEX,20170912,102.85,103.81,102.82,103.72,34817323 UPCOMINDEX,20170912,54.35,54.56,54.34,54.45,7160162 VN30INDEX,20170912,777.55,783.58,775.81,782.54,40952630 VNINDEX,20170912,795.53,801.01,794.88,799.94,133441200 HNX30INDEX,20170911,192.39,192.95,190.76,190.8,16798600 HNXINDEX,20170911,103.81,104.08,102.64,102.88,36948185 UPCOMINDEX,20170911,54.39,54.54,54.16,54.34,6391413 VN30INDEX,20170911,785.06,789.53,779.58,779.58,37682800 VNINDEX,20170911,801.2,805.44,797.47,797.47,138921010 HNX30INDEX,20170908,193.6,194.04,192.26,192.75,21337800 HNXINDEX,20170908,104.61,104.79,103.64,103.91,40544277 UPCOMINDEX,20170908,54.33,54.47,54.21,54.39,7798427 VN30INDEX,20170908,780.62,786.85,779.2,784.74,36355220 VNINDEX,20170908,797.98,802.9,797.82,801.2,120507550 HNX30INDEX,20170907,193.24,194.84,192.46,193.51,13511000 HNXINDEX,20170907,104.49,105.13,104.31,104.61,34370239 UPCOMINDEX,20170907,54.27,54.37,54.11,54.33,8015336 VN30INDEX,20170907,777.16,780.54,776,779.2,41321790 VNINDEX,20170907,793.61,798.58,792.77,796.72,143363910 HNX30INDEX,20170906,193.6,194.03,191.32,0,16163900 HNXINDEX,20170906,104.64,104.8,103.78,104.5,37876542 UPCOMINDEX,20170906,54.42,54.42,54.04,54.27,7795500 VN30INDEX,20170906,776.87,777.99,772.63,776.97,36720990 VNINDEX,20170906,792.16,793.82,788.89,793.55,143932540 HNX30INDEX,20170905,191.37,192.74,190.8,0,15716300 HNXINDEX,20170905,103.93,104.51,103.74,104.38,35505259 UPCOMINDEX,20170905,54.47,54.47,54.27,54.42,7931840 VN30INDEX,20170905,775.28,778.71,771.68,777.02,36892990 VNINDEX,20170905,790.26,794.46,787.8,792.31,152939790 HNX30INDEX,20170901,193.04,193.48,190.65,191.26,11266400 HNXINDEX,20170901,104.34,104.34,103.28,103.8,28883996 UPCOMINDEX,20170901,54.48,54.48,54.02,54.45,7904540 VN30INDEX,20170901,770.97,774.76,770.08,774.06,35505600 VNINDEX,20170901,784.42,789.19,784.18,788.73,137790430 HNX30INDEX,20170831,190.98,192.19,189.72,191.84,21756200 HNXINDEX,20170831,103.66,104.54,103.4,103.88,66604746 UPCOMINDEX,20170831,54.35,54.47,53.42,54.47,8010513 VN30INDEX,20170831,765.47,772.91,764.22,770.08,52330590 VNINDEX,20170831,779.19,785.78,778.19,782.76,191480380 HNX30INDEX,20170830,190.68,192.53,189.58,189.78,15084300 HNXINDEX,20170830,104.07,104.07,103.18,103.33,37952707 UPCOMINDEX,20170830,54.42,54.51,54.19,54.35,8629934 VN30INDEX,20170830,756.49,764.57,754.59,764.57,34232490 VNINDEX,20170830,774.31,778.65,773.85,778.65,193385350 HNX30INDEX,20170829,189.1,191.51,189.04,190.28,18307100 HNXINDEX,20170829,103.64,104.44,103.28,103.51,47828067 UPCOMINDEX,20170829,54.28,54.7,54.27,54.45,5514284 VN30INDEX,20170829,757.84,758.76,754.59,754.59,44549640 VNINDEX,20170829,773.91,777.11,773.87,774.03,255819890 HNX30INDEX,20170828,189.36,190.65,187.72,0,19843100 HNXINDEX,20170828,103.1,103.9,102.58,103.9,56262694 UPCOMINDEX,20170828,54.62,54.65,54.21,54.29,8577999 VN30INDEX,20170828,751.59,758.02,749.2,758.02,42763860 VNINDEX,20170828,771.81,777.26,770.51,777.26,240514120 HNX30INDEX,20170825,188.04,189.22,187.56,188.16,18386500 HNXINDEX,20170825,102.36,103.27,102.12,102.63,52771843 UPCOMINDEX,20170825,54.27,54.58,54.09,54.35,8142341 VN30INDEX,20170825,746.87,751.14,746.87,751.14,32784240 VNINDEX,20170825,769.07,771.63,768.57,771.63,218161930 HNX30INDEX,20170824,184.41,188.04,184.34,188.04,18579100 HNXINDEX,20170824,100.87,102.28,100.83,102.28,48671018 UPCOMINDEX,20170824,54.09,54.32,53.95,54.26,5592667 VN30INDEX,20170824,743.23,749.82,742.34,747.72,33630890 VNINDEX,20170824,766.48,771.65,764.64,769.77,207977110 HNX30INDEX,20170823,185.93,186.57,184.96,186.25,12341500 HNXINDEX,20170823,100.86,101.27,100.38,101.27,33184859 UPCOMINDEX,20170823,54.14,54.17,53.91,54.07,3672940 VN30INDEX,20170823,739.46,743.1,736.71,743.1,26206260 VNINDEX,20170823,762.42,765.98,759.01,765.98,152298600 HNX30INDEX,20170822,186.75,187.87,185.17,185.9,16909000 HNXINDEX,20170822,101.13,101.53,100.51,100.87,42501177 UPCOMINDEX,20170822,54.27,54.32,54.03,54.12,5793177 VN30INDEX,20170822,743.86,743.86,736.88,738.2,30050720 VNINDEX,20170822,768.2,768.44,760.3,761.26,144552110 HNX30INDEX,20170821,187.12,188.35,186.74,186.75,17440100 HNXINDEX,20170821,100.85,101.77,100.66,101.13,40552322 UPCOMINDEX,20170821,54.51,54.53,54.08,54.25,4734460 VN30INDEX,20170821,744.23,744.96,741.68,743.66,29392510 VNINDEX,20170821,767.42,769.71,765.95,768.79,152066140 HNX30INDEX,20170818,185.65,187.47,184.64,187.12,18389700 HNXINDEX,20170818,100.49,101.04,100,100.83,51255579 UPCOMINDEX,20170818,54.63,54.88,54.39,54.5,8735353 VN30INDEX,20170818,739.31,745.91,738.33,744.3,33252410 VNINDEX,20170818,762.82,770.79,762.46,768.97,162030610 HNX30INDEX,20170817,188.79,189.36,185.76,185.76,22314300 HNXINDEX,20170817,101.83,102.09,100.49,100.49,55630797 UPCOMINDEX,20170817,54.5,54.81,54.45,54.63,5599593 VN30INDEX,20170817,749.35,750.58,743.2,743.2,46159500 VNINDEX,20170817,773.48,774.47,767.59,767.59,220511410 HNX30INDEX,20170816,187.67,188.74,186.77,188.69,15198900 HNXINDEX,20170816,101.3,101.74,101,101.74,39576255 UPCOMINDEX,20170816,54.27,54.71,54.08,54.52,6304352 VN30INDEX,20170816,746.07,749.37,741.57,749.37,43683850 VNINDEX,20170816,771.1,773.57,766.8,773.57,155827180 HNX30INDEX,20170815,188.72,189.2,187.34,187.67,14699000 HNXINDEX,20170815,101.5,101.98,101,101.3,44414157 UPCOMINDEX,20170815,54.37,54.53,54,54.26,6750705 VN30INDEX,20170815,752.13,752.25,744.93,746.07,33666080 VNINDEX,20170815,776.64,776.83,770.09,771.06,410 HNX30INDEX,20170814,187,188.73,186.82,188.72,14558100 HNXINDEX,20170814,100.76,101.58,100.76,101.5,51663879 UPCOMINDEX,20170814,54.71,54.78,53.98,54.36,8586904 VN30INDEX,20170814,744.72,751.39,744.45,751.39,33528310 VNINDEX,20170814,770.65,776.42,770.65,776.17,159364310 HNX30INDEX,20170811,186.98,188.26,185.8,0,13484200 HNXINDEX,20170811,100.94,101.27,100.46,100.85,47048246 UPCOMINDEX,20170811,54.73,54.85,54.41,54.69,9524157 VN30INDEX,20170811,742.18,746.42,739.3,744.99,44924810 VNINDEX,20170811,773.43,774.31,769.14,772.08,155683720 HNX30INDEX,20170810,186.65,188.01,185.82,0,20505400 HNXINDEX,20170810,101.02,101.49,100.6,100.96,64682979 UPCOMINDEX,20170810,55.02,55.15,54.68,54.71,8582540 VN30INDEX,20170810,737.72,745.34,737.72,743.42,39796190 VNINDEX,20170810,769.58,776.77,769.58,773.43,177970820 HNX30INDEX,20170809,189.86,190.14,185.12,186.87,39594000 HNXINDEX,20170809,102.38,102.55,100.46,101.06,117320273 UPCOMINDEX,20170809,55.19,55.24,54.89,55.02,10327085 VN30INDEX,20170809,755.32,758.42,741.36,741.36,61759530 VNINDEX,20170809,789.15,789.15,773.66,773.66,292518130 HNX30INDEX,20170808,190.77,191.78,189.03,189.8,23487100 HNXINDEX,20170808,102.84,103.3,101.93,102.28,82206107 UPCOMINDEX,20170808,55.67,55.78,55.12,55.19,8932273 VN30INDEX,20170808,764.7,764.7,757.47,758.42,43868410 VNINDEX,20170808,795.8,796.62,789.84,791.57,213259870 HNX30INDEX,20170807,190.14,191.87,189.57,190.77,34058100 HNXINDEX,20170807,101.95,102.86,101.95,102.4,86804887 UPCOMINDEX,20170807,55.73,55.84,55.56,55.67,7778025 VN30INDEX,20170807,762.13,766.12,761.2,763.08,43393330 VNINDEX,20170807,789.41,796.09,788.66,792.98,209975060 HNX30INDEX,20170804,188.21,190.47,187.92,0,25686500 HNXINDEX,20170804,101.47,102.07,101.29,101.93,59548846 UPCOMINDEX,20170804,55.61,55.82,55.54,55.73,10857405 VN30INDEX,20170804,757.79,761.44,757.79,761.44,44275930 VNINDEX,20170804,789.46,790.12,786.09,788.68,189384280 HNX30INDEX,20170803,186.57,188.11,186.15,188.08,22601400 HNXINDEX,20170803,100.99,101.5,100.88,101.43,75067540 UPCOMINDEX,20170803,55.43,55.77,55.3,55.6,7088891 VN30INDEX,20170803,755.7,761.17,755.7,757.88,56565450 VNINDEX,20170803,786.23,790.82,786.19,788.49,195076710 HNX30INDEX,20170802,187.27,187.61,184.92,186.46,27034300 HNXINDEX,20170802,101.29,101.29,100.28,100.97,73859339 UPCOMINDEX,20170802,55.8,55.87,55.24,55.36,7816818 VN30INDEX,20170802,753.85,759.52,750.75,756.04,60066700 VNINDEX,20170802,783.45,788.97,779.81,786.23,194371000 HNX30INDEX,20170801,187.17,188.51,187.09,187.49,24106200 HNXINDEX,20170801,101.19,101.81,101.1,101.32,70896840 UPCOMINDEX,20170801,56.49,56.49,55.69,55.8,7211285 VN30INDEX,20170801,755.5,758.81,754.64,758.36,52335280 VNINDEX,20170801,784.44,787.68,784.15,786.81,200777410 HNX30INDEX,20170731,185.66,187.48,185.66,187.17,31652800 HNXINDEX,20170731,100.55,101.41,100.54,101.18,76013477 UPCOMINDEX,20170731,56.42,56.5,56.08,56.43,6987032 VN30INDEX,20170731,748.88,756.24,747.61,756.24,68478950 VNINDEX,20170731,777.54,783.58,776.72,783.55,258572540 HNX30INDEX,20170728,184.17,187.04,184.1,185.45,34769400 HNXINDEX,20170728,99.67,100.66,99.66,100.55,77403246 UPCOMINDEX,20170728,56.46,56.56,56.23,56.42,11969408 VN30INDEX,20170728,742.77,749.86,742.2,749.86,49465260 VNINDEX,20170728,771.21,777.09,770.82,777.09,176885110 HNX30INDEX,20170727,182.9,184.42,181.99,184.17,18327700 HNXINDEX,20170727,99.44,99.85,99.1,99.62,62339229 UPCOMINDEX,20170727,55.94,56.5,55.94,56.46,5011448 VN30INDEX,20170727,744.5,747.08,741.96,743.7,34691760 VNINDEX,20170727,773.21,774.97,770.3,771.5,191133410 HNX30INDEX,20170726,179.44,183.07,179.44,183.06,25915900 HNXINDEX,20170726,97.81,99.43,97.81,99.43,70019536 UPCOMINDEX,20170726,55.44,55.93,55.39,55.93,4603995 VN30INDEX,20170726,739.68,745.84,736.34,745.79,43752370 VNINDEX,20170726,769.35,773.88,764.92,773.88,188329880 HNX30INDEX,20170725,178.3,179.64,177.46,0,20571500 HNXINDEX,20170725,96.92,97.81,96.73,97.81,53256627 UPCOMINDEX,20170725,55.93,56.27,55.23,55.44,3741069 VN30INDEX,20170725,727.79,737.93,727.79,737.93,36617570 VNINDEX,20170725,757.43,767.27,757.35,767.27,139275580 HNX30INDEX,20170724,180.56,180.56,177.52,178.3,27252000 HNXINDEX,20170724,97.96,97.96,96.62,96.92,60137160 UPCOMINDEX,20170724,56.33,56.73,55.85,55.93,4587496 VN30INDEX,20170724,727.57,730.86,723.45,729.54,31949800 VNINDEX,20170724,759.97,761.64,753.82,759.74,146634440 HNX30INDEX,20170721,182.81,183.38,180.56,180.56,21925500 HNXINDEX,20170721,98.64,99.06,97.95,97.95,54401929 UPCOMINDEX,20170721,56.28,56.54,56.27,56.34,11613822 VN30INDEX,20170721,737.37,739.48,728.47,728.47,45317610 VNINDEX,20170721,768.9,770.43,761.86,761.86,162170690 HNX30INDEX,20170720,182.87,183.06,180.67,182.84,16759100 HNXINDEX,20170720,98.86,99.04,97.92,98.65,57033346 UPCOMINDEX,20170720,56.31,56.39,56.04,56.28,3832926 VN30INDEX,20170720,735.45,737.77,732.08,736.64,47891480 VNINDEX,20170720,768.56,768.56,763.55,768.41,172044210 HNX30INDEX,20170719,181.91,184.02,181.21,182.87,21084100 HNXINDEX,20170719,98.58,99.46,98.3,98.8,61609674 UPCOMINDEX,20170719,56.27,56.55,56,56.29,4220207 VN30INDEX,20170719,745.44,745.73,737.77,737.77,45712870 VNINDEX,20170719,771.33,774.12,770.18,771.3,205221150 HNX30INDEX,20170718,182.11,182.49,179.6,181.91,22843000 HNXINDEX,20170718,98.64,98.77,97.9,98.6,51813247 UPCOMINDEX,20170718,56.08,56.59,55.9,56.28,4901880 VN30INDEX,20170718,739.25,745.59,733.6,741.32,54153410 VNINDEX,20170718,766.88,770.37,762.68,767.49,201030700 HNX30INDEX,20170717,186.5,187.05,181.84,182.11,35333600 HNXINDEX,20170717,100.42,100.54,98.6,98.63,76739731 UPCOMINDEX,20170717,56.72,57,56.06,56.07,6738310 VN30INDEX,20170717,758.53,759.97,741.66,745.59,68032600 VNINDEX,20170717,777.7,778.3,766.47,768.91,225741190 HNX30INDEX,20170714,186.88,187.38,185.71,186.55,23910400 HNXINDEX,20170714,100.64,100.87,100.13,100.42,55938689 UPCOMINDEX,20170714,56.59,56.82,56.56,56.73,13065856 VN30INDEX,20170714,762.77,764.53,759.01,759.97,46729800 VNINDEX,20170714,779.72,780.65,776.88,777.6,189783920 HNX30INDEX,20170713,186.14,186.9,185,0,20736900 HNXINDEX,20170713,100.56,100.78,100.13,100.76,58596505 UPCOMINDEX,20170713,56.57,56.73,56.41,56.59,4758919 VN30INDEX,20170713,759.8,761.36,755.81,761.36,47468500 VNINDEX,20170713,777.12,778.3,773.85,778.3,183197650 HNX30INDEX,20170712,186.24,186.96,185.25,186.14,16883200 HNXINDEX,20170712,100.62,101.04,100.32,100.55,53997880 UPCOMINDEX,20170712,56.43,56.61,56.4,56.57,5552685 VN30INDEX,20170712,756.08,758.72,752.27,757.57,49813840 VNINDEX,20170712,772.6,775.08,769.83,774.17,162235990 HNX30INDEX,20170711,184.7,185.58,182.65,0,23686700 HNXINDEX,20170711,100.39,100.43,99.22,100.41,60069370 UPCOMINDEX,20170711,56.72,56.8,56.45,56.58,6772771 VN30INDEX,20170711,750.4,753.2,743.13,752.75,55321490 VNINDEX,20170711,766.56,769.36,761.57,769.36,198919540 HNX30INDEX,20170710,187.1,188.03,183.28,184.64,44364400 HNXINDEX,20170710,101.62,102.05,99.98,100.37,106129267 UPCOMINDEX,20170710,57.22,57.24,56.6,56.73,7099868 VN30INDEX,20170710,761.69,761.69,748.06,750.79,66980610 VNINDEX,20170710,775.85,775.85,764.43,766.56,206862760 HNX30INDEX,20170707,190.48,191.46,187.07,187.07,47294600 HNXINDEX,20170707,102.67,103.07,101.54,101.57,94620225 UPCOMINDEX,20170707,57.3,57.42,57.1,57.22,15325745 VN30INDEX,20170707,771.89,771.98,761.61,761.61,72855260 VNINDEX,20170707,783.73,783.81,775.73,775.73,236869460 HNX30INDEX,20170706,188.1,190.42,187.73,190.42,36889300 HNXINDEX,20170706,101.98,102.6,101.93,102.6,97994184 UPCOMINDEX,20170706,57.2,57.28,56.81,57.28,9387409 VN30INDEX,20170706,768.8,771.13,765.87,770.58,65784170 VNINDEX,20170706,780.5,782.77,779.99,782.65,217173310 HNX30INDEX,20170705,185.5,188.04,184.83,188.04,26124200 HNXINDEX,20170705,100.52,101.92,100.34,101.92,63043923 UPCOMINDEX,20170705,57.45,57.47,56.98,57.19,8755907 VN30INDEX,20170705,764.91,765.87,761.28,765.87,48991410 VNINDEX,20170705,775.85,778.32,773.81,778.32,202106760 HNX30INDEX,20170704,185.62,186.3,184.59,185.5,26954200 HNXINDEX,20170704,100.33,100.84,100.01,100.47,63330456 UPCOMINDEX,20170704,57.62,58.01,57.36,57.45,9609932 VN30INDEX,20170704,765.88,767.28,760.9,763.92,62772690 VNINDEX,20170704,779.15,779.15,772.9,775.54,209606010 HNX30INDEX,20170703,181.98,186.26,181.98,185.62,42540300 HNXINDEX,20170703,99.13,100.66,99.06,100.32,66563068 UPCOMINDEX,20170703,57.58,57.64,57.33,57.62,6570072 VN30INDEX,20170703,765.52,770.56,765.41,765.8,63169100 VNINDEX,20170703,777.2,780.01,775.53,778.88,183089860 HNX30INDEX,20170630,181.57,182.83,181.47,0,19427500 HNXINDEX,20170630,98.88,99.28,98.71,99.13,41285684 UPCOMINDEX,20170630,57.32,57.57,57.09,57.57,9683726 VN30INDEX,20170630,763.63,766.29,761.21,765.41,61310260 VNINDEX,20170630,773.46,776.5,773.46,776.47,174179020 HNX30INDEX,20170629,180.47,182.17,180.03,181.46,18809900 HNXINDEX,20170629,98.34,99.15,98.34,98.79,40353103 UPCOMINDEX,20170629,56.95,57.32,56.9,57.32,6440404 VN30INDEX,20170629,759.13,763.14,757.1,761.21,48071300 VNINDEX,20170629,771.26,773.08,769.89,771.75,196621010 HNX30INDEX,20170628,178.61,180.04,178.22,180.03,17380600 HNXINDEX,20170628,97.9,98.48,97.46,98.34,37649282 UPCOMINDEX,20170628,56.78,56.99,56.78,56.96,5613314 VN30INDEX,20170628,754.16,757.1,751.2,757.1,53175040 VNINDEX,20170628,766.82,769.04,762.78,769.04,183622000 HNX30INDEX,20170627,180.53,181.01,178.61,178.74,23540000 HNXINDEX,20170627,98.84,98.87,97.76,98.01,41254498 UPCOMINDEX,20170627,56.97,57.04,56.74,56.75,6403746 VN30INDEX,20170627,761.96,761.96,754.23,755.07,65316400 VNINDEX,20170627,773.15,773.4,767.19,767.51,217429450 HNX30INDEX,20170626,179.36,181.05,179.16,180.41,20720100 HNXINDEX,20170626,98.26,98.91,98.11,98.72,52298687 UPCOMINDEX,20170626,56.79,56.96,56.62,56.96,5983865 VN30INDEX,20170626,759.9,762.27,757.98,760.8,48276150 VNINDEX,20170626,770.5,773.14,769.73,772.52,212471680 HNX30INDEX,20170623,178.52,179.86,177.77,179.36,27630800 HNXINDEX,20170623,98.52,98.88,97.84,98.27,47073862 UPCOMINDEX,20170623,57.09,57.09,56.53,56.79,11098405 VN30INDEX,20170623,757.44,758.98,752.69,758.24,49703010 VNINDEX,20170623,765.66,769.01,763.64,769.01,212981340 HNX30INDEX,20170622,179.22,180,178.41,178.63,31230000 HNXINDEX,20170622,98.65,98.97,98.3,98.6,52243091 UPCOMINDEX,20170622,56.94,57.09,56.55,57.07,9154696 VN30INDEX,20170622,759.65,761.62,757.13,757.94,57511770 VNINDEX,20170622,768.41,769.99,766.3,766.3,195130690 HNX30INDEX,20170621,180.61,181.1,177.76,179.29,42494700 HNXINDEX,20170621,99.8,99.83,98,98.67,64520294 UPCOMINDEX,20170621,56.99,57.08,56.84,56.92,5105471 VN30INDEX,20170621,758.49,759.84,749.47,759.84,69936630 VNINDEX,20170621,765.71,767.83,758.9,767.41,192987680 HNX30INDEX,20170620,178.53,182.33,178.26,180.61,38048600 HNXINDEX,20170620,99.01,100.49,98.97,99.79,63157505 UPCOMINDEX,20170620,56.6,57.02,56.6,56.98,8668882 VN30INDEX,20170620,759.73,761.04,756.77,759.67,58498810 VNINDEX,20170620,767.59,768.29,764.42,767.99,173377770 HNX30INDEX,20170619,178.89,180.74,178.12,0,40708700 HNXINDEX,20170619,98.32,99.41,98.32,99.41,62540861 UPCOMINDEX,20170619,56.78,57.08,56.58,56.6,6072868 VN30INDEX,20170619,754.03,757.5,750.07,757.5,65741460 VNINDEX,20170619,763.75,766.83,762.33,766.83,178786350 HNX30INDEX,20170616,179.06,179.06,176.94,0,26752200 HNXINDEX,20170616,97.99,98.35,97.46,98.31,55277590 UPCOMINDEX,20170616,56.88,56.98,56.49,56.74,10949924 VN30INDEX,20170616,751.5,751.5,746.59,750.07,96612890 VNINDEX,20170616,761.75,762.43,759.98,761.24,197486960 HNX30INDEX,20170615,178.7,178.8,177.52,178.14,24531200 HNXINDEX,20170615,97.9,98.12,97.57,97.77,44050611 UPCOMINDEX,20170615,56.46,57.27,56.24,56.88,6449116 VN30INDEX,20170615,746.87,750.71,744.58,746.59,63717180 VNINDEX,20170615,760.38,762.98,758.17,760.57,167143760 HNX30INDEX,20170614,177.14,179.1,177,0,27694400 HNXINDEX,20170614,97.07,98.05,97.03,97.88,50599224 UPCOMINDEX,20170614,56.81,56.88,55.92,56.46,7415693 VN30INDEX,20170614,744.42,748.04,741.39,745.53,67557960 VNINDEX,20170614,758.26,761.7,756.82,760.77,171757200 HNX30INDEX,20170613,175.73,178.54,175.52,0,26532100 HNXINDEX,20170613,96.61,97.58,96.18,97.31,65319359 UPCOMINDEX,20170613,57.2,57.28,56.72,56.82,5348786 VN30INDEX,20170613,737.03,741.39,734.53,741.39,48572530 VNINDEX,20170613,751.09,756.89,750.1,756.89,161438210 HNX30INDEX,20170612,176.24,177.73,176.02,176.71,25106800 HNXINDEX,20170612,97.17,97.65,96.68,96.83,53748746 UPCOMINDEX,20170612,57.78,57.87,57.08,57.2,6378785 VN30INDEX,20170612,740.65,742,735.26,736.86,45624010 VNINDEX,20170612,751.33,753.41,749,751.09,168718560 HNX30INDEX,20170609,176.52,178.31,175.35,0,26426700 HNXINDEX,20170609,96.95,97.98,96.93,97.36,57418881 UPCOMINDEX,20170609,57.96,58.11,57.71,57.79,12208442 VN30INDEX,20170609,738.47,743.9,737.52,740.2,56507810 VNINDEX,20170609,749.46,752.01,749.04,749.72,170459930 HNX30INDEX,20170608,177.53,178.5,175.91,176.63,34854000 HNXINDEX,20170608,97.49,97.92,96.83,97.25,69985853 UPCOMINDEX,20170608,58.01,58.22,57.88,57.95,6904910 VN30INDEX,20170608,737.75,740.25,734.03,737.52,55370550 VNINDEX,20170608,751.7,751.96,748.91,750.13,177202590 HNX30INDEX,20170607,174.99,178.99,174.82,0,54908200 HNXINDEX,20170607,95.79,98.04,95.75,97.46,90556399 UPCOMINDEX,20170607,58.18,58.52,57.99,58.01,8748919 VN30INDEX,20170607,736.17,739.51,732.69,737.18,66900020 VNINDEX,20170607,752.75,754.92,751.65,753.46,192296070 HNX30INDEX,20170606,174.99,175.22,173.83,174.99,32851200 HNXINDEX,20170606,95.31,95.74,95.03,95.74,71681350 UPCOMINDEX,20170606,57.89,58.27,57.89,58.14,7868728 VN30INDEX,20170606,722.59,732.69,721.74,732.69,69348440 VNINDEX,20170606,743.99,751.31,743.99,751.31,170908710 HNX30INDEX,20170605,173.13,175.54,173.1,174.55,30449100 HNXINDEX,20170605,94.17,95.25,94.17,94.92,61800496 UPCOMINDEX,20170605,57.75,58.28,57.75,57.9,6478689 VN30INDEX,20170605,719.05,724.35,718.33,721.74,51855440 VNINDEX,20170605,739.13,745.14,738.35,743.49,157935290 HNX30INDEX,20170602,173.78,174.6,172.49,173.99,37858100 HNXINDEX,20170602,93.97,94.49,93.61,94.36,64311766 UPCOMINDEX,20170602,57.57,58.06,57.53,57.76,8614631 VN30INDEX,20170602,720.39,720.75,715.7,718.33,43043030 VNINDEX,20170602,741.48,742.11,736.09,738.81,158378400 HNX30INDEX,20170601,173.71,174.91,173.56,173.92,25755700 HNXINDEX,20170601,94.02,94.68,93.87,93.99,46808338 UPCOMINDEX,20170601,58.02,58.29,57.5,57.57,5496787 VN30INDEX,20170601,713.63,719.76,713.43,719.76,41832640 VNINDEX,20170601,739.45,742.23,738.71,741.8,136759270 HNX30INDEX,20170531,172.88,175.78,171.93,173.98,47056800 HNXINDEX,20170531,93.24,94.48,93.1,93.91,68943951 UPCOMINDEX,20170531,57.95,58.27,57.83,57.99,6196475 VN30INDEX,20170531,712.02,719.32,709.73,713.43,55599520 VNINDEX,20170531,738.91,741.93,735.39,737.82,186921890 HNX30INDEX,20170530,175.07,176.24,172.91,0,42082200 HNXINDEX,20170530,93.82,94.44,93.2,93.24,72152793 UPCOMINDEX,20170530,58.21,58.29,57.78,57.94,7480464 VN30INDEX,20170530,722.82,723.54,711.48,711.48,70919900 VNINDEX,20170530,747.07,747.43,738.21,738.21,243928000 HNX30INDEX,20170529,174.41,176.79,174.36,175.07,27340300 HNXINDEX,20170529,93.41,94.42,93.41,93.8,53377450 UPCOMINDEX,20170529,57.76,58.36,57.69,58.04,8071492 VN30INDEX,20170529,723.27,725.2,718.87,722.26,67599210 VNINDEX,20170529,746.08,748.06,745.31,746.25,238384880 HNX30INDEX,20170526,174.51,174.68,173.41,174.63,26224300 HNXINDEX,20170526,93.48,93.75,93.23,93.68,53043107 UPCOMINDEX,20170526,57.53,57.74,57.21,57.63,11949621 VN30INDEX,20170526,716.24,719.36,716.07,718.87,52302490 VNINDEX,20170526,741.4,743.46,740.6,743.41,182559820 HNX30INDEX,20170525,173.14,175.57,172.92,174.45,39729900 HNXINDEX,20170525,93.11,94.06,92.98,93.46,67459020 UPCOMINDEX,20170525,57.32,57.6,57.22,57.39,6269101 VN30INDEX,20170525,718.42,722.06,715.78,716.4,69062390 VNINDEX,20170525,744.24,746.48,740.89,741.91,192540470 HNX30INDEX,20170524,171.63,174.27,170.63,173.04,43311700 HNXINDEX,20170524,91.69,93.35,91.69,92.96,70793321 UPCOMINDEX,20170524,58.02,58.1,57.18,57.21,8980436 VN30INDEX,20170524,710.81,719.59,708.62,718.28,66778000 VNINDEX,20170524,739.91,744.27,737.3,742.74,198986780 HNX30INDEX,20170523,173.83,174.01,171.31,171.63,30475500 HNXINDEX,20170523,92.71,93.1,91.89,91.89,57909773 UPCOMINDEX,20170523,57.95,58.22,57.64,57.91,9973367 VN30INDEX,20170523,711.96,713.7,708.11,708.62,63808850 VNINDEX,20170523,744.32,746.18,740.28,740.93,259817630 HNX30INDEX,20170522,172.46,176,172.46,173.83,48299100 HNXINDEX,20170522,92.18,93.8,92.18,92.71,89620931 UPCOMINDEX,20170522,58.03,58.38,57.83,57.95,7773644 VN30INDEX,20170522,707.27,715.28,702.03,710.86,85451740 VNINDEX,20170522,738.63,746.87,738.63,744.1,239413310 HNX30INDEX,20170519,170.6,172.98,170.48,172.46,36266000 HNXINDEX,20170519,91.52,92.35,91.35,92.17,68476182 UPCOMINDEX,20170519,58.01,58.41,57.75,58.03,9047556 VN30INDEX,20170519,696.66,702.03,695.3,702.03,60063980 VNINDEX,20170519,727.61,733.82,726.79,733.82,205972150 HNX30INDEX,20170518,172.09,173.52,170.6,170.65,40293300 HNXINDEX,20170518,92.15,92.6,91.46,91.46,67494543 UPCOMINDEX,20170518,60.54,60.56,57.79,58,7574147 VN30INDEX,20170518,693.93,701.28,693.92,695.3,57621670 VNINDEX,20170518,727.2,729,723.8,726.99,207645900 HNX30INDEX,20170517,170.28,172.09,168.95,172.09,35514600 HNXINDEX,20170517,91.25,91.9,90.7,91.9,60987942 UPCOMINDEX,20170517,59.16,60.25,58.64,58.86,9068623 VN30INDEX,20170517,692.95,697.47,691.06,696.37,44660030 VNINDEX,20170517,724.01,728.01,722.81,727.2,198242340 HNX30INDEX,20170516,170.62,171.95,170.09,170.28,46483500 HNXINDEX,20170516,91.1,91.89,91.04,91.28,85492157 UPCOMINDEX,20170516,58.05,58.4,57.69,58.29,7426575 VN30INDEX,20170516,695.86,698.67,692.91,692.91,71740890 VNINDEX,20170516,725.84,727.86,725.03,725.03,283900810 HNX30INDEX,20170515,167.99,170.4,167.56,170.4,37065100 HNXINDEX,20170515,90.34,91.1,90.27,91.1,67011548 UPCOMINDEX,20170515,57.48,58.11,57.11,58.05,5856307 VN30INDEX,20170515,691.33,696.86,690.84,695.22,51266810 VNINDEX,20170515,725.25,726.19,723.18,725.35,225167770 HNX30INDEX,20170512,167.05,168.5,167.04,167.99,26067900 HNXINDEX,20170512,90.14,90.5,89.93,90.38,53430308 UPCOMINDEX,20170512,57.74,57.95,57.36,57.6,7963424 VN30INDEX,20170512,691.46,693.85,690.29,690.84,45701340 VNINDEX,20170512,724.63,726.4,724.41,725.37,175819610 HNX30INDEX,20170511,167.99,168.82,167.03,167.03,25220400 HNXINDEX,20170511,90.19,90.49,89.9,89.9,45151093 UPCOMINDEX,20170511,57.56,57.74,57.51,57.74,5187085 VN30INDEX,20170511,692.13,693.19,689.69,691.02,49915290 VNINDEX,20170511,724.84,726.82,723.39,724.99,184413680 HNX30INDEX,20170510,166.19,169.97,166.19,167.99,32417200 HNXINDEX,20170510,89.69,90.84,89.69,90.16,57600764 UPCOMINDEX,20170510,57.76,57.8,57.5,57.56,5393657 VN30INDEX,20170510,689.07,695.66,688.08,690.53,58660530 VNINDEX,20170510,721.94,727.52,721.81,724.31,207030020 HNX30INDEX,20170509,165.49,169.06,165.07,168.53,31359300 HNXINDEX,20170509,89.13,90.37,88.84,90.37,56214435 UPCOMINDEX,20170509,57.81,57.88,57.63,57.76,3953113 VN30INDEX,20170509,680.42,688.08,680.34,688.08,74906400 VNINDEX,20170509,718.86,722.11,716.95,722.11,208655200 HNX30INDEX,20170508,166.52,167.08,164.71,165.49,23504200 HNXINDEX,20170508,89.7,89.8,88.88,89.13,44514702 UPCOMINDEX,20170508,57.99,58.17,57.69,57.8,6770524 VN30INDEX,20170508,683.15,684.17,681.06,681.11,59549720 VNINDEX,20170508,720.61,720.61,717.98,718.86,200726210 HNX30INDEX,20170505,165.55,166.73,165.15,166.53,27693700 HNXINDEX,20170505,89.66,90,89.23,89.71,46518420 UPCOMINDEX,20170505,57.79,58.01,57.77,57.96,6142785 VN30INDEX,20170505,684.95,687.41,684.09,684.17,45269410 VNINDEX,20170505,720.39,721.65,719.86,720,179556590 HNX30INDEX,20170504,165.89,166.87,164.22,165.55,29998000 HNXINDEX,20170504,89.41,90.02,89.35,89.52,51345285 UPCOMINDEX,20170504,57.56,58.12,57.56,57.79,4194725 VN30INDEX,20170504,684.8,688.75,683.44,686.29,66801570 VNINDEX,20170504,717.98,723.22,717.98,722.02,199813840 HNX30INDEX,20170503,166.74,167.19,164.58,166.66,30368300 HNXINDEX,20170503,89.52,89.91,89.06,89.82,47941506 UPCOMINDEX,20170503,57.63,58.11,57.35,57.59,4887930 VN30INDEX,20170503,681.7,684.99,680.49,684.99,51219730 VNINDEX,20170503,718.7,719.54,716.66,719.54,169202320 HNX30INDEX,20170428,167.13,167.6,164.6,166.79,33287100 HNXINDEX,20170428,89.3,89.77,88.3,89.53,49494466 UPCOMINDEX,20170428,57.61,57.72,57.48,57.61,7725474 VN30INDEX,20170428,678.59,683.14,677.21,680.49,61610650 VNINDEX,20170428,715.9,718.54,713.83,717.73,175246010 HNX30INDEX,20170427,164.26,168.58,164.21,167.13,34699200 HNXINDEX,20170427,88.37,89.53,88.37,89.31,54664772 UPCOMINDEX,20170427,57.35,57.73,57.34,57.61,3595818 VN30INDEX,20170427,673.67,682.41,673.53,681.36,47238460 VNINDEX,20170427,711.74,716.53,711.38,716.53,163391220 HNX30INDEX,20170426,163.97,166.46,162.65,164.92,32627700 HNXINDEX,20170426,87.57,88.84,87.56,88.55,47809096 UPCOMINDEX,20170426,57.58,57.76,57.31,57.36,3493709 VN30INDEX,20170426,669.12,673.53,667.96,673.53,36837960 VNINDEX,20170426,706.36,710.04,706.32,710.04,133335260 HNX30INDEX,20170425,164.62,164.74,162.39,163.97,38834100 HNXINDEX,20170425,88.24,88.53,87.51,87.85,56297687 UPCOMINDEX,20170425,57.53,57.71,57.45,57.61,3567073 VN30INDEX,20170425,667.96,670.32,665.66,668.58,28035080 VNINDEX,20170425,709,709.81,706.04,707.58,116892890 HNX30INDEX,20170424,165.73,166.03,164.28,164.81,26923800 HNXINDEX,20170424,88.7,88.92,88.41,88.41,42916184 UPCOMINDEX,20170424,57.27,57.6,57.27,57.53,5284603 VN30INDEX,20170424,671.8,673.13,667.08,667.08,35451130 VNINDEX,20170424,711.6,712.77,709.39,709.39,129819360 HNX30INDEX,20170421,164.42,166.61,164.42,165.92,27609900 HNXINDEX,20170421,88.47,89.05,88.35,88.87,45377360 UPCOMINDEX,20170421,57.4,57.49,57.28,57.3,10275965 VN30INDEX,20170421,676.35,677.83,671.95,672.6,31045470 VNINDEX,20170421,712.77,715.08,711.08,712.41,132810730 HNX30INDEX,20170420,166.7,167.05,163.99,164.42,27305300 HNXINDEX,20170420,89.12,89.46,88.45,88.46,41138186 UPCOMINDEX,20170420,57.27,57.47,57.26,57.4,5429668 VN30INDEX,20170420,679.43,679.7,674.3,674.3,32410170 VNINDEX,20170420,716.76,716.76,712.66,712.66,125260870 HNX30INDEX,20170419,166.4,168.01,165.62,166.67,35078900 HNXINDEX,20170419,89.12,89.44,88.8,89.11,48475640 UPCOMINDEX,20170419,56.99,57.36,56.97,57.28,4180135 VN30INDEX,20170419,675.67,679.69,675.12,679.69,40459030 VNINDEX,20170419,714.87,716.77,714.02,716.77,142083700 HNX30INDEX,20170418,164.33,166.72,161.99,166.42,45503000 HNXINDEX,20170418,88.28,89.21,87.46,89.12,60481079 UPCOMINDEX,20170418,57.05,57.37,56.84,56.99,4647572 VN30INDEX,20170418,669.67,675.71,665.35,675.71,51821150 VNINDEX,20170418,708.64,714.93,705.55,714.93,156875940 HNX30INDEX,20170417,168,169.66,164.19,164.24,38675200 HNXINDEX,20170417,89.57,90.31,88.29,88.29,58519606 UPCOMINDEX,20170417,57.21,57.46,56.96,57.05,5415016 VN30INDEX,20170417,680.27,683.48,669.31,669.31,48710460 VNINDEX,20170417,718.93,721.78,710.83,710.83,154480780 HNX30INDEX,20170414,168.22,168.95,164.29,168,37811300 HNXINDEX,20170414,90.02,90.14,88.55,89.63,56378172 UPCOMINDEX,20170414,57.64,57.76,57.16,57.2,7372467 VN30INDEX,20170414,686.45,687.72,674.94,678.45,59116960 VNINDEX,20170414,722.47,722.96,714.13,718.45,183219950 HNX30INDEX,20170413,167.17,169.11,166.24,168.22,32745500 HNXINDEX,20170413,89.91,90.39,89.69,90.02,48909368 UPCOMINDEX,20170413,57.37,57.89,57.37,57.63,5262372 VN30INDEX,20170413,692.5,693.81,687.72,687.72,56767060 VNINDEX,20170413,725.54,727.34,723.88,724.35,168095740 HNX30INDEX,20170412,168.46,169,166.18,167.12,33523700 HNXINDEX,20170412,90.66,90.9,89.52,89.91,53870132 UPCOMINDEX,20170412,57.45,57.73,57.31,57.37,10396228 VN30INDEX,20170412,697.92,698.87,689.77,692.4,76986660 VNINDEX,20170412,731.62,732.87,724.48,725.58,213497770 HNX30INDEX,20170411,165.76,169.51,165.76,168.46,55779900 HNXINDEX,20170411,90.46,91.21,90.46,90.63,78491636 UPCOMINDEX,20170411,57.04,57.8,57.01,57.45,5559876 VN30INDEX,20170411,696.78,699.4,696.71,697.93,61693390 VNINDEX,20170411,730.15,732.24,730.15,731.33,196925240 HNX30INDEX,20170410,163.44,166.04,163.41,165.66,49469200 HNXINDEX,20170410,90.15,90.77,90.11,90.43,65949881 UPCOMINDEX,20170410,56.82,57.1,56.81,57.06,4693893 VN30INDEX,20170410,698.49,699.86,696.66,696.72,50577090 VNINDEX,20170410,728.71,730.9,727.77,729.87,144394030 HNX30INDEX,20170407,164.44,164.79,162.45,163.44,22923000 HNXINDEX,20170407,90.72,90.86,89.66,90.14,42113359 UPCOMINDEX,20170407,56.75,57.03,56.7,56.86,8825951 VN30INDEX,20170407,687.09,697.62,685.63,697.62,83395810 VNINDEX,20170407,721.85,727.95,720.28,727.95,189749220 HNX30INDEX,20170405,166.08,166.54,164.27,164.44,24081400 HNXINDEX,20170405,90.95,91.46,90.6,90.7,44993918 UPCOMINDEX,20170405,57.18,57.35,56.37,56.75,5135391 VN30INDEX,20170405,697.99,699.07,691.07,691.07,75790050 VNINDEX,20170405,724.89,726.03,722.49,723.22,196695940 HNX30INDEX,20170404,164.76,167.26,164.59,166.08,33580900 HNXINDEX,20170404,90.73,91.75,90.73,91.16,52990629 UPCOMINDEX,20170404,57.64,57.65,57.17,57.25,5060851 VN30INDEX,20170404,699.35,702.05,696.73,699.07,72183790 VNINDEX,20170404,723.7,724.67,722.79,724.14,187113780 HNX30INDEX,20170403,165.73,166.17,164.45,165.54,19913000 HNXINDEX,20170403,90.82,90.95,90.15,90.91,39401457 UPCOMINDEX,20170403,57.5,57.75,57.48,57.6,6563301 VN30INDEX,20170403,693.42,697.32,693.22,696.73,70069850 VNINDEX,20170403,723.02,724.37,721.58,722.38,177622570 HNX30INDEX,20170331,167.45,167.68,165.45,165.96,20334300 HNXINDEX,20170331,91.36,91.47,90.43,90.81,40604101 UPCOMINDEX,20170331,57.49,57.73,57.42,57.5,7481334 VN30INDEX,20170331,693.56,696.97,692.5,693.22,61350220 VNINDEX,20170331,725.97,726.67,722.31,722.31,181948510 HNX30INDEX,20170330,166.4,167.66,166.26,167.35,20689600 HNXINDEX,20170330,90.75,91.27,90.68,91.12,37337038 UPCOMINDEX,20170330,57.31,57.67,57.3,57.5,5350524 VN30INDEX,20170330,692.11,696.93,689.91,692.5,73325600 VNINDEX,20170330,721.87,725.91,721.87,723.86,180387150 HNX30INDEX,20170329,165.91,167.09,164.92,0,24603700 HNXINDEX,20170329,90.63,90.86,89.99,90.66,40140083 UPCOMINDEX,20170329,57.32,57.41,57.06,57.29,6286348 VN30INDEX,20170329,688.57,689.91,685.69,689.91,70114000 VNINDEX,20170329,719.08,721.92,718.37,720.47,172768350 HNX30INDEX,20170328,165.01,167.71,165.01,0,26255800 HNXINDEX,20170328,91.36,91.44,90.47,90.54,43219777 UPCOMINDEX,20170328,57.2,57.48,57.17,57.32,5077070 VN30INDEX,20170328,693.91,695.04,687.41,688.31,75179560 VNINDEX,20170328,724.37,725,718.66,719.26,186619270 HNX30INDEX,20170327,166.97,168.7,166.45,167.46,35874300 HNXINDEX,20170327,91.47,92.06,90.87,91.38,56222804 UPCOMINDEX,20170327,57.51,57.61,57.14,57.2,5900211 VN30INDEX,20170327,692.82,695.53,691.38,693.49,87536740 VNINDEX,20170327,723.23,725.57,721.41,723.52,207368740 HNX30INDEX,20170324,162.69,166.56,162.38,166.56,45848000 HNXINDEX,20170324,89.88,91.38,89.86,91.37,66088028 UPCOMINDEX,20170324,57.65,57.87,57.46,57.51,7620075 VN30INDEX,20170324,692.52,696.22,689.32,691.76,97397110 VNINDEX,20170324,719.56,724.36,719.56,722.14,200239900 HNX30INDEX,20170323,161.92,162.96,161.23,162.69,17921400 HNXINDEX,20170323,89.75,89.91,89.23,89.89,35439621 UPCOMINDEX,20170323,57.72,57.91,57.53,57.65,6485829 VN30INDEX,20170323,677.07,689.32,677.07,689.32,68421110 VNINDEX,20170323,712.61,719.56,712.61,719.56,176832200 HNX30INDEX,20170322,163.31,164.12,161.73,161.92,30575300 HNXINDEX,20170322,90.16,90.69,89.76,89.76,64880023 UPCOMINDEX,20170322,58.06,58.28,57.67,57.71,9189633 VN30INDEX,20170322,679.78,685.9,677.96,677.96,90740970 VNINDEX,20170322,715.78,720.68,712.94,712.94,254603740 HNX30INDEX,20170321,162.12,163.31,161.31,0,28754700 HNXINDEX,20170321,89.11,90.12,89.11,90.12,48174880 UPCOMINDEX,20170321,58.61,58.68,58.03,58.07,12596879 VN30INDEX,20170321,677.14,682.28,676.02,679.69,78365980 VNINDEX,20170321,717.03,718.8,714.78,716.18,201542690 HNX30INDEX,20170320,160.57,162.77,160.02,161.92,25218300 HNXINDEX,20170320,88.37,89.3,88.29,89.02,46865718 UPCOMINDEX,20170320,58.57,58.95,58.51,58.58,6509190 VN30INDEX,20170320,672.52,678.78,668.35,676.02,46717580 VNINDEX,20170320,711.44,717.54,711.44,715.07,158389540 HNX30INDEX,20170317,160.16,161.74,159.68,160.57,32304500 HNXINDEX,20170317,88.01,89.18,87.97,88.37,54820513 UPCOMINDEX,20170317,58.3,58.72,58.29,58.55,9418804 VN30INDEX,20170317,669.4,671.07,668.07,668.35,108031140 VNINDEX,20170317,715.82,717.1,710.54,710.54,235368610 HNX30INDEX,20170316,155.88,160.22,155.88,159.97,23015600 HNXINDEX,20170316,86.96,88.1,86.96,87.96,38346689 UPCOMINDEX,20170316,58.02,58.3,57.97,58.3,8221286 VN30INDEX,20170316,663.85,668.07,663.57,668.07,58016400 VNINDEX,20170316,712.56,715.03,710.66,714.92,162211940 HNX30INDEX,20170315,157.91,158.38,156.98,157.92,21740000 HNXINDEX,20170315,87.16,87.55,86.79,87.45,37617219 UPCOMINDEX,20170315,57.65,58.12,57.65,58.02,6934570 VN30INDEX,20170315,666.46,667.42,663.54,663.57,35475170 VNINDEX,20170315,715.63,716.49,713.14,713.14,129780600 HNX30INDEX,20170314,157.2,158.48,156.92,157.91,21334900 HNXINDEX,20170314,87.02,87.44,86.89,87.16,41372903 UPCOMINDEX,20170314,57.53,57.8,57.52,57.64,7428895 VN30INDEX,20170314,663.13,667.67,662.67,665.46,30191990 VNINDEX,20170314,709.9,716.49,709.29,714.71,125967610 HNX30INDEX,20170313,159.23,159.27,157.11,157.2,26548200 HNXINDEX,20170313,88.12,88.12,87.01,87.01,42761462 UPCOMINDEX,20170313,57.67,57.87,57.41,57.52,8139734 VN30INDEX,20170313,663.86,664.49,659.95,662.67,32859480 VNINDEX,20170313,711.93,712.63,707.63,710.17,128759590 HNX30INDEX,20170310,158.68,159.8,158.38,159.26,24873900 HNXINDEX,20170310,87.71,88.31,87.59,88.13,46225073 UPCOMINDEX,20170310,57.24,57.71,57.21,57.67,14184806 VN30INDEX,20170310,664.59,667.49,663.49,663.49,55044650 VNINDEX,20170310,715.85,716.81,712.21,712.21,185768420 HNX30INDEX,20170309,158.9,159.99,158.17,158.68,21121100 HNXINDEX,20170309,87.53,88.24,87.35,87.71,40883373 UPCOMINDEX,20170309,57.07,57.27,57.03,57.23,7448085 VN30INDEX,20170309,662.3,666.66,662.04,664.3,63381260 VNINDEX,20170309,715.86,718.23,714.96,715.8,185848150 HNX30INDEX,20170308,157.75,160.81,156.69,158.88,25291600 HNXINDEX,20170308,86.69,88.37,86.39,87.53,45533306 UPCOMINDEX,20170308,56.99,57.11,56.78,57.07,6637603 VN30INDEX,20170308,659.64,665.2,658.54,662.48,36985930 VNINDEX,20170308,715.04,718.78,713.89,716.6,162925560 HNX30INDEX,20170307,157.51,157.93,156.3,157.75,23856800 HNXINDEX,20170307,86.54,86.85,86.08,86.69,46809835 UPCOMINDEX,20170307,56.84,57.02,56.62,57.01,8884802 VN30INDEX,20170307,658.21,659.9,656.36,659.9,39890140 VNINDEX,20170307,716.46,716.95,714.27,716.54,176410350 HNX30INDEX,20170306,156.95,158.48,156.3,157.32,25065300 HNXINDEX,20170306,86.61,87.05,86.29,86.55,44889349 UPCOMINDEX,20170306,56.57,57,56.48,56.84,10558554 VN30INDEX,20170306,657.26,660.79,656.77,658.61,42183040 VNINDEX,20170306,714.61,718.04,714.01,716.29,156454410 HNX30INDEX,20170303,157.99,158.15,156.06,156.95,16597300 HNXINDEX,20170303,86.64,86.73,85.69,86.65,48706323 UPCOMINDEX,20170303,56.45,56.64,56.28,56.55,9721225 VN30INDEX,20170303,654.36,657.41,650.59,656.77,39680640 VNINDEX,20170303,708.23,712.62,705.83,712.62,163476620 HNX30INDEX,20170302,157.89,158.89,157.18,157.96,26355500 HNXINDEX,20170302,86.61,87,86.28,86.6,52103460 UPCOMINDEX,20170302,56.54,56.98,56.36,56.44,7077570 VN30INDEX,20170302,655.94,658.71,653.76,653.76,41818620 VNINDEX,20170302,712.68,713.53,707.51,707.51,164954280 HNX30INDEX,20170301,158.33,158.67,156.02,0,27442800 HNXINDEX,20170301,86.76,86.89,85.65,86.61,54900954 UPCOMINDEX,20170301,56.75,57.14,56.2,56.52,7618154 VN30INDEX,20170301,656.69,657.95,649.45,655.99,51816280 VNINDEX,20170301,710.7,712.49,705.79,709.52,210990750 HNX30INDEX,20170228,158.5,160.91,158.19,158.33,30715000 HNXINDEX,20170228,87.1,87.79,86.65,86.83,53733171 UPCOMINDEX,20170228,56.38,57.06,56.2,56.68,11192315 VN30INDEX,20170228,667.17,667.7,657.95,657.95,37910230 VNINDEX,20170228,718.24,719.14,710.79,710.79,183667860 HNX30INDEX,20170227,157.45,158.77,156.92,158.28,30571400 HNXINDEX,20170227,86.35,86.86,86.22,86.86,58644135 UPCOMINDEX,20170227,55.91,56.38,55.8,56.38,13455372 VN30INDEX,20170227,659.63,666.64,659.63,666.22,53159020 VNINDEX,20170227,711.7,718.37,711.7,717.44,176829150 HNX30INDEX,20170224,157.6,159.31,157.04,157.45,25188400 HNXINDEX,20170224,86.27,87.29,86.15,86.31,50255149 UPCOMINDEX,20170224,55.48,56.42,55.48,55.91,15769954 VN30INDEX,20170224,667.27,668.3,661.37,661.81,67860460 VNINDEX,20170224,716.35,717.94,713.7,714.47,231110920 HNX30INDEX,20170223,158.57,158.92,156.11,157.6,19908100 HNXINDEX,20170223,86.61,86.76,85.65,86.26,43631677 UPCOMINDEX,20170223,55.34,55.67,55.33,55.48,12840749 VN30INDEX,20170223,668.69,670.97,662.06,667.42,54385410 VNINDEX,20170223,717.49,719.58,712.36,716.87,211186560 HNX30INDEX,20170222,158.95,159.92,158.21,0,22017900 HNXINDEX,20170222,86.89,87.17,86.23,86.61,58871031 UPCOMINDEX,20170222,55.26,55.53,55.23,55.33,7459669 VN30INDEX,20170222,671.96,672.43,666.49,668.61,66145110 VNINDEX,20170222,717.77,719.09,715.36,717.24,213327160 HNX30INDEX,20170221,158.26,159.76,157.59,158.74,26279700 HNXINDEX,20170221,86.5,87.04,86.44,86.85,56874991 UPCOMINDEX,20170221,55.07,55.4,55.07,55.3,8564651 VN30INDEX,20170221,668.3,673.77,667.56,671.52,57986820 VNINDEX,20170221,711.49,718.06,711.49,716.55,198964070 HNX30INDEX,20170220,156.07,158.3,155.76,158.23,26052300 HNXINDEX,20170220,85.88,86.53,85.86,86.53,46691704 UPCOMINDEX,20170220,54.92,55.12,54.73,55.07,10479246 VN30INDEX,20170220,664.9,669.5,663.11,667.56,69307110 VNINDEX,20170220,705.72,711.4,704.41,710.59,186576990 HNX30INDEX,20170217,155.78,156.27,154.87,156.07,21538800 HNXINDEX,20170217,85.67,85.97,85.47,85.88,48647152 UPCOMINDEX,20170217,55.11,55.19,54.91,54.92,9380998 VN30INDEX,20170217,667.09,668.76,664.49,668.1,57274430 VNINDEX,20170217,709.52,710.21,705.84,707.83,158450940 HNX30INDEX,20170216,157.31,158.74,155.78,155.78,30588200 HNXINDEX,20170216,86.34,86.65,85.5,85.64,59712587 UPCOMINDEX,20170216,55.13,55.34,55.02,55.1,7426121 VN30INDEX,20170216,670.49,676.65,667.47,667.72,75920890 VNINDEX,20170216,712.61,717.57,709.35,709.35,189606490 HNX30INDEX,20170215,157.32,158.1,156.28,157.32,18933000 HNXINDEX,20170215,86.17,86.7,85.91,86.31,39309632 UPCOMINDEX,20170215,54.93,55.16,54.74,55.04,7293535 VN30INDEX,20170215,663.43,670.06,663.43,669.08,52679930 VNINDEX,20170215,706.84,711.73,706.84,711.57,151078130 HNX30INDEX,20170214,156.77,157.96,156.34,156.77,24392000 HNXINDEX,20170214,86.39,86.61,85.77,86.19,43718747 UPCOMINDEX,20170214,54.97,55.05,54.78,54.85,6647813 VN30INDEX,20170214,664.11,665.24,660.57,663.43,53471990 VNINDEX,20170214,706.41,707.32,703.85,706.26,168969680 HNX30INDEX,20170213,154.92,157.52,154.75,157.39,23356500 HNXINDEX,20170213,86.02,86.56,85.95,86.42,41752755 UPCOMINDEX,20170213,54.95,55.13,54.7,54.98,6671768 VN30INDEX,20170213,660.03,662.83,658.78,662.68,46712720 VNINDEX,20170213,704.61,706.47,703.58,705.9,157769440 HNX30INDEX,20170210,154.18,155.76,153.32,154.92,18348100 HNXINDEX,20170210,85.46,86.28,85.46,86.03,46584307 UPCOMINDEX,20170210,54.98,55.36,54.84,54.96,7038786 VN30INDEX,20170210,659.12,659.81,657.65,658.78,43516860 VNINDEX,20170210,701.15,704.08,701.15,703.78,129013870 HNX30INDEX,20170209,153.66,154.53,153.34,154.1,15241800 HNXINDEX,20170209,85.29,85.74,85.23,85.64,31873229 UPCOMINDEX,20170209,54.84,55.09,54.78,54.99,5062632 VN30INDEX,20170209,658.4,660.08,657.65,658.83,50146690 VNINDEX,20170209,700.93,702.64,700.21,700.65,138319070 HNX30INDEX,20170208,153.79,154.39,153.03,153.73,17982500 HNXINDEX,20170208,85.23,85.49,84.79,85.28,35098681 UPCOMINDEX,20170208,54.88,55.13,54.65,54.77,4604930 VN30INDEX,20170208,657.62,657.97,655.12,657.97,41562000 VNINDEX,20170208,702.67,702.77,700.47,702.04,131165280 HNX30INDEX,20170207,153.79,155.15,152.18,153.79,24504900 HNXINDEX,20170207,84.8,85.91,84.8,85.22,37214415 UPCOMINDEX,20170207,54.88,55.29,54.66,54.88,3946138 VN30INDEX,20170207,654.24,657.42,653.88,656.48,50073700 VNINDEX,20170207,699.99,703.3,698.99,701.91,151054580 HNX30INDEX,20170206,152.89,153.46,151.52,152.89,23742500 HNXINDEX,20170206,85.03,85.39,84.7,84.96,40040394 UPCOMINDEX,20170206,55.32,55.69,54.68,54.85,3165730 VN30INDEX,20170206,652.5,654.03,649.35,654.03,35396750 VNINDEX,20170206,702.02,702.02,696.92,700.04,115778520 HNX30INDEX,20170203,150.74,152.18,150.53,151.78,15382900 HNXINDEX,20170203,84.63,85.32,84.63,85.03,26742027 UPCOMINDEX,20170203,55.1,55.62,55.03,55.31,4204910 VN30INDEX,20170203,656.27,657.63,651.17,651.17,41521500 VNINDEX,20170203,704.69,708.1,700.09,700.35,119245930 HNX30INDEX,20170202,150.74,152.06,150.19,150.74,6148400 HNXINDEX,20170202,84.45,84.75,83.83,84.63,15346581 UPCOMINDEX,20170202,54.71,55.42,54.59,55.12,2793515 VN30INDEX,20170202,645.72,652.98,644.79,652.98,35196520 VNINDEX,20170202,699.8,703.2,697.71,703.18,82087680 HNX30INDEX,20170125,149.79,151.63,149.14,151.36,5967600 HNXINDEX,20170125,83.68,84.45,83.39,84.45,17708638 UPCOMINDEX,20170125,54,54.69,54,54.67,2418236 VN30INDEX,20170125,640.91,644.79,639.32,644.79,31172150 VNINDEX,20170125,693.07,697.28,691.19,697.28,89264010 HNX30INDEX,20170124,149.05,150.23,147.34,149.8,5901900 HNXINDEX,20170124,83.03,84.04,82.71,83.74,14640265 UPCOMINDEX,20170124,53.53,54.04,53.32,54,3841769 VN30INDEX,20170124,635.3,640.17,635.3,639.32,32623040 VNINDEX,20170124,687.08,692.75,687.08,691.36,92469490 HNX30INDEX,20170123,148.24,149.3,147.47,148.24,6976200 HNXINDEX,20170123,82.97,83.4,82.57,83.01,18775778 UPCOMINDEX,20170123,53.32,53.83,53.19,53.53,2290044 VN30INDEX,20170123,634.8,637.14,634.28,635.41,31193760 VNINDEX,20170123,687.83,689.47,686.46,687.15,75819770 HNX30INDEX,20170120,147.9,149.59,147.83,148.81,6486100 HNXINDEX,20170120,82.93,83.66,82.93,83.24,19192817 UPCOMINDEX,20170120,53.26,53.51,53.08,53.32,2738909 VN30INDEX,20170120,632.16,636.39,631,634.28,31967340 VNINDEX,20170120,684.05,688.42,684.05,686.26,80002540 HNX30INDEX,20170119,148.05,148.77,147.31,147.57,6532500 HNXINDEX,20170119,83.29,83.46,82.72,82.88,19487942 UPCOMINDEX,20170119,53.5,53.75,53.16,53.26,8407503 VN30INDEX,20170119,632.3,634,630.48,631,28890260 VNINDEX,20170119,683.02,684.19,680.8,682.31,69116870 HNX30INDEX,20170118,150.19,151.04,148.44,148.44,8522800 HNXINDEX,20170118,83.87,84.43,83.3,83.3,21393362 UPCOMINDEX,20170118,53.03,53.52,52.94,53.5,2917946 VN30INDEX,20170118,637.09,638.72,633.1,633.1,38318350 VNINDEX,20170118,683.74,688.07,683.28,683.28,84747220 HNX30INDEX,20170117,147.4,150.65,147.36,150.19,8269100 HNXINDEX,20170117,82.62,84.22,82.54,83.93,19132508 UPCOMINDEX,20170117,53.16,53.44,52.43,53.03,16461939 VN30INDEX,20170117,633.41,637.54,632.7,637.54,45193950 VNINDEX,20170117,678.83,684.73,678.83,684.71,94122750 HNX30INDEX,20170116,150.55,150.7,148.87,149.13,9363600 HNXINDEX,20170116,83.37,83.5,82.79,83.05,25118787 UPCOMINDEX,20170116,53.98,54.33,52.77,53,3557524 VN30INDEX,20170116,639.59,640.52,632.7,632.7,31884380 VNINDEX,20170116,684.62,684.82,677.85,677.94,76122340 HNX30INDEX,20170113,150.54,151.59,149.86,150.28,11237700 HNXINDEX,20170113,83.32,83.77,83.02,83.33,23970407 UPCOMINDEX,20170113,54.99,55.32,53.83,53.98,4079297 VN30INDEX,20170113,642.21,643.85,640.07,640.07,38211040 VNINDEX,20170113,686.58,688.62,685.06,685.06,82154930 HNX30INDEX,20170112,150.45,151.5,149.76,0,9852800 HNXINDEX,20170112,83.38,83.87,83.04,83.28,22940524 UPCOMINDEX,20170112,55.31,55.81,54.76,54.99,3698916 VN30INDEX,20170112,644.53,645.14,641.71,642.25,55961210 VNINDEX,20170112,688.71,688.99,685.59,686.96,102618340 HNX30INDEX,20170111,150.24,151.07,149.64,150.58,9457600 HNXINDEX,20170111,83.06,83.66,82.75,83.48,19629207 UPCOMINDEX,20170111,55.09,55.35,54.67,55.31,2934924 VN30INDEX,20170111,639.55,643.39,639.36,643.39,43037760 VNINDEX,20170111,680.85,687.16,680.85,687.16,96436620 HNX30INDEX,20170110,149.13,150.29,148.04,150.24,16188000 HNXINDEX,20170110,82.66,83.05,82.22,83.05,27531795 UPCOMINDEX,20170110,55.22,55.6,54.82,55.08,5288135 VN30INDEX,20170110,639,640.86,638.4,639.36,37968380 VNINDEX,20170110,682.77,683.02,680.76,681.07,78938330 HNX30INDEX,20170109,147.63,150.08,147.56,149.06,13741700 HNXINDEX,20170109,82.08,82.96,82.08,82.7,26441385 UPCOMINDEX,20170109,54.31,55.01,54.03,55.01,3924907 VN30INDEX,20170109,636.82,640.02,636.34,638.4,47877970 VNINDEX,20170109,681.74,684.88,681.74,682.57,87669150 HNX30INDEX,20170106,146.2,148.29,145.56,147.63,13536300 HNXINDEX,20170106,81.33,82.82,81.06,82.09,24159834 UPCOMINDEX,20170106,54,54.4,53.97,54.31,5276676 VN30INDEX,20170106,634.55,640.74,634.26,636.34,58776870 VNINDEX,20170106,675.35,683.76,675.22,679.8,110693880 HNX30INDEX,20170105,146.71,147.12,146.03,146.2,11145600 HNXINDEX,20170105,81.53,81.71,81.1,81.32,22602598 UPCOMINDEX,20170105,53.98,54.39,53.98,54.21,5238088 VN30INDEX,20170105,633.61,635.33,632.46,634.83,45027320 VNINDEX,20170105,674.82,675.92,673.31,675.81,92730250 HNX30INDEX,20170104,145.98,147.74,145.73,146.77,12823600 HNXINDEX,20170104,81.4,82.16,81.36,81.53,23893397 UPCOMINDEX,20170104,53.88,54.14,53.69,53.98,3784942 VN30INDEX,20170104,632.79,635.39,630.46,632.7,47308690 VNINDEX,20170104,672.58,675.93,672.21,674.7,92272970 HNX30INDEX,20170103,143.54,146.2,142.9,0,17869400 UPCOMINDEX,20170103,53.79,53.92,53.61,53.84,2542792 VN30INDEX,20170103,627.65,634.17,627.58,633.89,41741770 VNINDEX,20170103,665.92,672.34,665.43,672.01,79722150 HNX30INDEX,20161230,142.97,143.57,142,143.54,9748000 HNXINDEX,20161230,79.57,80.11,79.23,80.11,20653727 UPCOMINDEX,20161230,53.53,53.81,53.37,53.81,4569590 VN30INDEX,20161230,625.79,628.21,625.17,628.21,42150570 VNINDEX,20161230,664.17,665.49,663.39,664.87,90079350 HNX30INDEX,20161229,142.45,143.17,141.92,142.87,8650300 HNXINDEX,20161229,79.01,79.66,78.97,79.56,22982456 UPCOMINDEX,20161229,53.82,53.82,53.28,53.52,3524525 VN30INDEX,20161229,627.82,627.94,624.83,626.95,42824620 VNINDEX,20161229,666.43,666.43,663.95,664.72,99258500 HNX30INDEX,20161228,141.23,142.96,141.23,142.11,12314700 HNXINDEX,20161228,78.86,79.61,78.86,79.03,23067293 UPCOMINDEX,20161228,53.6,53.7,53.32,53.41,2802715 VN30INDEX,20161228,625.54,626.44,623.24,624.83,41686000 VNINDEX,20161228,665.9,666.64,661.8,663.5,101515250 HNX30INDEX,20161227,142.04,142.24,140.69,141.24,12907300 HNXINDEX,20161227,79.19,79.37,78.77,78.86,26008525 UPCOMINDEX,20161227,53.56,53.73,53.46,53.6,4833009 VN30INDEX,20161227,622.04,624.16,621.73,623.46,33537880 VNINDEX,20161227,662.66,665.5,661.41,663.86,95439190 HNX30INDEX,20161226,141.49,142.22,140.65,141.73,10150400 HNXINDEX,20161226,79.2,79.43,78.77,79.24,28079572 UPCOMINDEX,20161226,53.33,54.07,53.33,53.56,4387287 VN30INDEX,20161226,622.91,624.52,620.75,621.73,24315500 VNINDEX,20161226,665.67,665.73,662.09,662.45,67222150 HNX30INDEX,20161223,142.57,143.19,140.62,0,11615600 HNXINDEX,20161223,79.76,79.91,78.9,79.07,28225261 UPCOMINDEX,20161223,52.65,54.38,51.49,53.38,5049224 VN30INDEX,20161223,617.58,620.75,615.74,620.75,30705880 VNINDEX,20161223,663.75,664.37,659.18,664.37,71130690 HNX30INDEX,20161222,144.41,145.2,142.51,142.57,14969700 HNXINDEX,20161222,80.37,80.61,79.58,79.79,31870128 UPCOMINDEX,20161222,54.55,54.58,52.54,52.7,3632685 VN30INDEX,20161222,619.99,621.87,617.15,618.35,39020120 VNINDEX,20161222,669.01,669.95,663.7,664.15,86269460 HNX30INDEX,20161221,143.43,144.92,143.38,144.47,12433400 HNXINDEX,20161221,79.93,80.58,79.78,80.24,30164285 UPCOMINDEX,20161221,59.06,59.06,53.81,54.52,3335997 VN30INDEX,20161221,616.72,620.28,614.13,618.42,32601620 VNINDEX,20161221,662.36,667.06,657.4,666.94,81853840 HNX30INDEX,20161220,144.16,144.88,142.68,143.43,17778700 HNXINDEX,20161220,79.96,80.33,79.39,79.76,30001129 UPCOMINDEX,20161220,56.7,57.04,56.51,56.56,11780405 VN30INDEX,20161220,622.59,623.85,615.95,616.74,33909090 VNINDEX,20161220,673.93,674.28,662.66,662.66,92611080 HNX30INDEX,20161219,143.23,145.31,142.87,0,16830500 HNXINDEX,20161219,79.81,80.48,79.81,79.93,33101658 UPCOMINDEX,20161219,56.4,56.71,56.4,56.7,4158027 VN30INDEX,20161219,622.19,626.78,621.04,623.85,38644160 VNINDEX,20161219,673.98,679.9,673.88,674.33,107077510 HNX30INDEX,20161216,141.04,143.23,140.9,0,14233200 HNXINDEX,20161216,78.85,79.71,78.83,79.71,31935100 UPCOMINDEX,20161216,56.4,56.62,56.23,56.4,4830683 VN30INDEX,20161216,613.3,621.04,613.25,621.04,90982090 VNINDEX,20161216,670.43,675.19,668.3,675.16,155852900 HNX30INDEX,20161215,141.21,141.76,138.97,141.04,16122600 HNXINDEX,20161215,78.18,79.07,78.18,78.85,33697487 UPCOMINDEX,20161215,56.45,56.55,56.17,56.35,8755075 VN30INDEX,20161215,614.83,615.72,610.64,613.25,48964300 VNINDEX,20161215,668.07,668.07,664.08,665.92,107135600 HNX30INDEX,20161214,137.52,141.5,137.39,140.7,22119100 HNXINDEX,20161214,77.63,78.88,77.63,78.56,40836664 UPCOMINDEX,20161214,56.18,56.52,56.17,56.45,7482101 VN30INDEX,20161214,607,615.26,606.54,615.26,50769240 VNINDEX,20161214,657.39,665.14,657.39,665.14,193818950 HNX30INDEX,20161213,140.81,141.57,138.86,139,14419100 HNXINDEX,20161213,78.74,79.19,77.67,77.87,35051181 UPCOMINDEX,20161213,55.95,56.2,55.9,56.18,4063323 VN30INDEX,20161213,612.52,612.83,606.07,606.71,49880520 VNINDEX,20161213,662.27,663.54,654.34,654.66,111295270 HNX30INDEX,20161212,143.57,143.97,140.95,140.95,18271100 HNXINDEX,20161212,79.57,80.03,78.66,78.78,42020176 UPCOMINDEX,20161212,56.27,56.33,55.82,55.97,4203182 VN30INDEX,20161212,616.5,619.64,612.24,612.83,44371980 VNINDEX,20161212,663.7,664.67,658.84,659.7,94354370 HNX30INDEX,20161209,142.86,144.31,141.95,142.82,21692600 HNXINDEX,20161209,79.36,79.91,79.23,79.61,39166633 UPCOMINDEX,20161209,56.81,56.85,56.13,56.23,4762581 VN30INDEX,20161209,620.48,621.86,617.29,619.64,30764500 VNINDEX,20161209,659.46,664.46,659.46,663.07,78952540 HNX30INDEX,20161208,140.56,144.12,140.36,142.99,22287000 HNXINDEX,20161208,78.89,80.17,78.89,79.36,36592744 UPCOMINDEX,20161208,56.99,57.31,56.69,56.81,3463892 VN30INDEX,20161208,619.03,620.23,615,619.45,36170480 VNINDEX,20161208,655.48,660.72,655.48,658.89,90795790 HNX30INDEX,20161207,141.89,143.02,141.7,142.4,24095800 HNXINDEX,20161207,79.34,79.46,78.87,79.4,45440147 UPCOMINDEX,20161207,57,57.28,56.61,57.16,3580308 VN30INDEX,20161207,614.64,617.22,614.1,615,50497620 VNINDEX,20161207,648.63,654.13,647.33,653.53,103888420 HNX30INDEX,20161206,144.49,144.57,141.84,142.09,16428800 HNXINDEX,20161206,80.44,80.85,79.12,79.33,44089766 UPCOMINDEX,20161206,58.11,58.18,57.02,57.05,4017971 VN30INDEX,20161206,625.67,626.15,614.23,616.26,57836920 VNINDEX,20161206,660.68,660.77,648.37,651.49,117959770 HNX30INDEX,20161205,146.33,146.78,144.02,0,45574500 HNXINDEX,20161205,81.23,81.46,80.22,80.47,67099008 UPCOMINDEX,20161205,57.84,58.09,57.62,58.06,3805501 VN30INDEX,20161205,628.6,629.85,625.32,625.32,39450670 VNINDEX,20161205,663.06,663.87,658.11,660.21,87046840 HNX30INDEX,20161202,146.91,147.66,146,0,13319300 HNXINDEX,20161202,81.67,81.82,81.17,81.17,30971888 UPCOMINDEX,20161202,57.87,58.06,57.7,57.84,5272908 VN30INDEX,20161202,631.8,632.29,628.67,629.64,49523800 VNINDEX,20161202,667.02,667.39,662.09,665.14,106686310 HNX30INDEX,20161201,144.77,147.97,144.77,0,20734100 HNXINDEX,20161201,80.68,81.91,80.68,81.54,43166447 UPCOMINDEX,20161201,58.11,58.27,57.82,57.87,4628023 VN30INDEX,20161201,633.63,636.42,631.54,631.54,48280020 VNINDEX,20161201,670.75,670.81,666.54,666.54,107595370 HNX30INDEX,20161130,143.04,144.88,141.5,144.77,14538700 HNXINDEX,20161130,79.79,80.63,79.79,80.63,30814680 UPCOMINDEX,20161130,57.98,58.14,57.68,58.1,4425389 VN30INDEX,20161130,626.67,632.9,622.12,631.89,64011210 VNINDEX,20161130,658.44,665.78,654.99,665.07,114615070 HNX30INDEX,20161129,143.03,144.51,141.88,142.73,13699300 HNXINDEX,20161129,79.87,80.67,79.81,80,31356774 UPCOMINDEX,20161129,57.97,58.28,57.61,57.87,3372519 VN30INDEX,20161129,631.22,632.89,623.32,625.78,53866760 VNINDEX,20161129,665.11,667.79,658.26,658.26,111403350 HNX30INDEX,20161128,145.53,145.53,142.95,142.96,17052000 HNXINDEX,20161128,81.02,81.13,80.04,80.1,37642257 UPCOMINDEX,20161128,58.09,58.6,57.92,58.02,3963322 VN30INDEX,20161128,640.58,643.38,628.48,630.62,42236760 VNINDEX,20161128,672.38,673.18,660.96,665.29,94780590 HNX30INDEX,20161125,146.12,146.12,145,0,20885800 HNXINDEX,20161125,80.96,81.18,80.7,80.99,40464133 UPCOMINDEX,20161125,58.72,58.9,57.94,58.1,4732111 VN30INDEX,20161125,648.82,648.82,641.7,643.38,51753210 VNINDEX,20161125,678.47,678.87,671.48,675.87,108508330 HNX30INDEX,20161124,146.39,146.63,145.69,145.99,14429600 UPCOMINDEX,20161124,58.81,59.43,58.42,58.49,4837544 VN30INDEX,20161124,650.52,651.54,645.36,647.47,55471700 VNINDEX,20161124,683.61,683.61,676.39,678.18,117535460 HNX30INDEX,20161123,146.16,146.74,145.42,146.39,12453000 HNXINDEX,20161123,81.07,81.4,81,81.4,32294090 UPCOMINDEX,20161123,59.32,59.46,58.63,58.81,7301641 VN30INDEX,20161123,643.82,649.65,643.6,647.59,46660940 VNINDEX,20161123,681.17,684.12,679.81,683.16,109567320 HNX30INDEX,20161122,144.8,146.38,144.8,146.02,15807600 HNXINDEX,20161122,80.77,81.16,80.77,81.03,32915263 UPCOMINDEX,20161122,59.39,59.55,59.13,59.24,4679059 VN30INDEX,20161122,638.29,643.79,638.29,643.76,51291800 VNINDEX,20161122,675.23,681.91,675.23,681.91,106091280 HNX30INDEX,20161121,145.25,146.09,144.7,144.74,9422900 HNXINDEX,20161121,80.79,81.11,80.55,80.75,27323983 UPCOMINDEX,20161121,59.25,59.87,59.24,59.48,8164365 VN30INDEX,20161121,635.82,638.87,634.35,638.87,46481070 VNINDEX,20161121,673.2,675.04,671.65,674.29,96259290 HNX30INDEX,20161118,145.66,146.13,144.79,145.21,13097900 HNXINDEX,20161118,80.95,81.06,80.46,80.62,34056027 UPCOMINDEX,20161118,59.18,59.65,59.08,59.21,4132327 VN30INDEX,20161118,635.63,636.61,632.45,634.35,41885900 VNINDEX,20161118,673.82,675.15,669.18,673.25,96180820 HNX30INDEX,20161117,146.18,146.69,144.98,145.61,12047000 HNXINDEX,20161117,81.13,81.36,80.7,80.93,36581741 UPCOMINDEX,20161117,59.27,59.53,59,59.16,3795992 VN30INDEX,20161117,638.7,639.16,635.32,636.02,58779840 VNINDEX,20161117,674.5,676.48,673.13,674.57,119114290 HNX30INDEX,20161116,145.52,147.22,144.79,0,18208100 HNXINDEX,20161116,80.9,81.53,80.9,81.13,40767155 UPCOMINDEX,20161116,59.38,59.6,58.99,59.26,4714038 VN30INDEX,20161116,638,641.21,637.51,638.72,49700950 VNINDEX,20161116,674.85,676.9,673.95,674.6,101849580 HNX30INDEX,20161115,145.69,145.99,144.95,0,12399600 HNXINDEX,20161115,81.18,81.25,80.88,81.12,33077798 UPCOMINDEX,20161115,59.6,59.97,59.23,59.4,2408214 VN30INDEX,20161115,636.01,639.38,634.13,637.51,50757950 VNINDEX,20161115,673.75,675.73,671.55,674.26,105063790 HNX30INDEX,20161114,146.07,146.41,144.91,145.32,13228600 HNXINDEX,20161114,81.18,81.28,80.65,80.91,34898388 UPCOMINDEX,20161114,59.43,60.09,59.18,59.62,3357539 VN30INDEX,20161114,640.05,642.24,634.13,634.13,59746470 VNINDEX,20161114,677.13,679.96,672.45,673.05,111746400 HNX30INDEX,20161111,147.09,147.21,146.12,146.17,11215000 HNXINDEX,20161111,81.37,81.6,81.14,81.19,37896688 UPCOMINDEX,20161111,59.54,59.69,59.11,59.35,6923477 VN30INDEX,20161111,641.79,642.9,639.88,642,49785060 VNINDEX,20161111,678.38,679.56,676.73,679.2,96643530 HNX30INDEX,20161110,142.4,147.31,142.4,147.26,16977400 HNXINDEX,20161110,80.25,81.44,80.21,81.37,45161083 UPCOMINDEX,20161110,58.9,59.67,58.88,59.5,2684741 VN30INDEX,20161110,640.96,642.88,635.41,641.9,49781590 VNINDEX,20161110,675.36,678.57,675.18,678.17,104949190 HNX30INDEX,20161109,146.88,147.37,139.17,144.07,21511800 HNXINDEX,20161109,81,81.46,78.07,80.11,53594187 UPCOMINDEX,20161109,59.37,59.68,57.92,58.9,3587360 VN30INDEX,20161109,641.84,642.01,620.35,635.41,69094570 VNINDEX,20161109,675.57,675.57,656.68,670.26,129295660 HNX30INDEX,20161108,146.24,147.5,145.53,147.01,20374200 HNXINDEX,20161108,81.03,81.34,80.77,81.25,41088204 UPCOMINDEX,20161108,58.79,59.37,58.71,59.28,3939965 VN30INDEX,20161108,640,643.42,639.91,642.01,32641270 VNINDEX,20161108,675.82,677.91,674.33,676.46,76809310 HNX30INDEX,20161107,143.79,146.55,143.79,146.24,11308700 HNXINDEX,20161107,80.28,81.09,80.24,81.09,32103327 UPCOMINDEX,20161107,58.27,58.84,58.24,58.79,2776047 VN30INDEX,20161107,633.03,639.98,632.54,639.91,43893670 VNINDEX,20161107,667.12,674.36,666.61,674.14,85765640 HNX30INDEX,20161104,145.1,145.13,143.75,0,8986600 HNXINDEX,20161104,80.64,80.65,80.12,80.46,28991439 UPCOMINDEX,20161104,58.14,58.71,58,58.25,4945692 VN30INDEX,20161104,632.39,634.5,631.79,632.54,34044200 VNINDEX,20161104,666.93,668.99,665.08,666.73,74501640 HNX30INDEX,20161103,146.3,146.31,142.85,145.1,18672100 HNXINDEX,20161103,81.32,81.32,79.9,80.66,37999883 UPCOMINDEX,20161103,58.57,58.57,57.93,58.12,3346141 VN30INDEX,20161103,634.28,636.54,627.9,632.8,61746600 VNINDEX,20161103,668.66,668.66,661.86,667.63,114149680 HNX30INDEX,20161102,149.32,149.37,146.26,146.3,13334900 HNXINDEX,20161102,82.28,82.28,81.31,81.31,30647132 UPCOMINDEX,20161102,59.3,59.46,58.47,58.52,3730870 VN30INDEX,20161102,641.55,643.04,636.54,636.54,74559850 VNINDEX,20161102,675.68,678.14,671.4,671.4,128028220 HNX30INDEX,20161101,149.47,149.82,148.38,0,14904100 HNXINDEX,20161101,82.24,82.43,81.83,82.31,34360707 UPCOMINDEX,20161101,59.56,60.25,59.19,59.29,3803708 VN30INDEX,20161101,643.26,644.7,641.4,643.04,56537580 VNINDEX,20161101,675.13,676.6,672.33,676.6,103639100 HNX30INDEX,20161031,151.38,152.23,149.29,149.29,11609000 HNXINDEX,20161031,83.05,83.39,82.25,82.25,33072238 UPCOMINDEX,20161031,58.28,59.38,58.25,59.38,4050167 VN30INDEX,20161031,649.28,649.28,644.22,644.22,62958340 VNINDEX,20161031,682.11,683.34,675.8,675.8,114359980 HNX30INDEX,20161028,150.08,151.41,149.23,151.27,17480700 HNXINDEX,20161028,82.69,83.04,82.43,83.04,39991026 UPCOMINDEX,20161028,57.42,58.25,57.41,58.22,6151785 VN30INDEX,20161028,643.66,649.3,642.82,649.27,52986100 VNINDEX,20161028,676.74,682.25,675.85,682.25,103029880 HNX30INDEX,20161027,149.25,150.32,148.28,150.1,10965100 HNXINDEX,20161027,82.23,82.69,81.9,82.69,28510926 UPCOMINDEX,20161027,57.09,57.47,57.08,57.41,2659105 VN30INDEX,20161027,641.41,644.17,640.13,644.17,39581260 VNINDEX,20161027,672.81,676.9,671.61,676.9,85549590 HNX30INDEX,20161026,151.05,151.73,148.53,149.32,14000000 HNXINDEX,20161026,82.81,83.03,81.9,82.26,33296467 UPCOMINDEX,20161026,57.13,57.42,56.65,57.1,4296703 VN30INDEX,20161026,643.57,645.25,639.07,641.8,34320760 VNINDEX,20161026,676.18,676.18,670.8,673.61,91924690 HNX30INDEX,20161025,151.39,151.92,149.49,151.12,14477900 HNXINDEX,20161025,82.86,82.97,82.13,82.81,37211261 UPCOMINDEX,20161025,57.28,57.53,56.97,57.12,4312272 VN30INDEX,20161025,645.32,648.29,640.03,644.91,48466920 VNINDEX,20161025,676.29,677.47,670.6,676.18,108040420 HNX30INDEX,20161024,153.93,154.51,151.04,151.46,16839000 HNXINDEX,20161024,84.1,84.13,82.87,82.87,41655289 UPCOMINDEX,20161024,57.6,57.79,56.89,57.28,2933248 VN30INDEX,20161024,654.16,655.16,648.29,648.29,35941170 VNINDEX,20161024,683.14,684.51,677.89,678.02,91994310 HNX30INDEX,20161021,155.47,155.89,153.76,153.99,15182600 HNXINDEX,20161021,84.98,85.06,84.15,84.19,36081851 UPCOMINDEX,20161021,57.93,58.3,57.09,57.36,4796916 VN30INDEX,20161021,657.38,658.77,653.71,655.16,40155700 VNINDEX,20161021,685.77,687.54,683.76,684.83,111996670 HNX30INDEX,20161020,156.24,158.39,155.25,155.66,22539200 HNXINDEX,20161020,85.52,86.04,84.88,85.08,47049743 UPCOMINDEX,20161020,57.32,57.71,57.1,57.7,3761468 VN30INDEX,20161020,661.11,661.2,655.75,657.15,48899000 VNINDEX,20161020,690.45,690.86,685.63,686.39,105841240 HNX30INDEX,20161019,153.89,156.61,153.89,0,25838800 HNXINDEX,20161019,84.91,85.67,84.9,85.53,48655273 UPCOMINDEX,20161019,57.53,57.58,56.92,57.32,4576784 VN30INDEX,20161019,654.45,660.77,653.32,659.39,53926200 VNINDEX,20161019,683.83,689.88,683.25,688.89,122285570 HNX30INDEX,20161018,153.7,154.32,152.63,154,16209900 HNXINDEX,20161018,84.95,85,84.46,84.99,50043157 UPCOMINDEX,20161018,57.49,57.52,57.07,57.51,3085865 VN30INDEX,20161018,649.08,653.87,647.77,653.32,43308560 VNINDEX,20161018,680.44,682.99,678.13,682.02,100861180 HNX30INDEX,20161017,154.34,154.77,153.3,153.72,16384100 HNXINDEX,20161017,85.2,85.46,84.95,84.96,38029402 UPCOMINDEX,20161017,57.66,57.89,57.26,57.26,3104101 VN30INDEX,20161017,657.08,657.81,650.46,650.46,45874640 VNINDEX,20161017,687.18,687.94,680.95,680.95,106149330 HNX30INDEX,20161014,153.8,155.2,153.29,154.34,24784900 HNXINDEX,20161014,85.33,85.63,85.16,85.45,48674178 UPCOMINDEX,20161014,57.04,57.59,56.99,57.55,4454496 VN30INDEX,20161014,656.92,662.05,656.89,657.59,54676060 VNINDEX,20161014,685.06,690.62,684.78,687,134713710 HNX30INDEX,20161013,152.27,153.8,151.66,153.8,18405500 HNXINDEX,20161013,84.87,85.33,84.49,85.33,39142317 UPCOMINDEX,20161013,56.48,57.05,56.46,57.05,2158795 VN30INDEX,20161013,651.64,658.49,649.63,658.29,48007230 VNINDEX,20161013,680.73,685.23,678.79,685.23,117761130 HNX30INDEX,20161012,152.24,153.88,151.86,152.47,15925800 HNXINDEX,20161012,84.52,85.43,84.44,84.89,38548112 UPCOMINDEX,20161012,56.31,56.51,56.24,56.48,3630101 VN30INDEX,20161012,655.03,658.02,652.71,653.25,46555780 VNINDEX,20161012,683.88,686.18,681.12,682.45,107650470 HNX30INDEX,20161011,152.36,152.79,149.95,0,15707300 HNXINDEX,20161011,84.61,84.83,83.65,84.54,35722499 UPCOMINDEX,20161011,56.27,56.69,56.03,56.29,3636936 VN30INDEX,20161011,649.08,654.88,641.45,654.88,62447050 VNINDEX,20161011,677.63,682.36,669.2,682.36,126164240 HNX30INDEX,20161010,154.28,154.81,152.03,0,14862200 HNXINDEX,20161010,85.26,85.56,84.57,84.58,31945611 UPCOMINDEX,20161010,56.61,56.79,56.19,56.23,2357224 VN30INDEX,20161010,657.58,657.92,647.16,647.25,50345330 VNINDEX,20161010,684.05,684.46,674.19,674.19,119618540 HNX30INDEX,20161007,155.71,157.15,153.05,154.28,22670900 HNXINDEX,20161007,86.05,86.29,84.72,85.29,47659601 UPCOMINDEX,20161007,57.1,57.29,56.52,56.61,4606731 VN30INDEX,20161007,665.31,666.33,654.04,657.54,53091820 VNINDEX,20161007,689.51,690.19,680.26,683.95,128813490 HNX30INDEX,20161006,154.41,156.94,154.41,155.7,22527400 HNXINDEX,20161006,85.54,86.21,85.54,85.96,43949392 UPCOMINDEX,20161006,57.2,57.32,56.94,57.1,2939303 VN30INDEX,20161006,665.23,667.15,663.12,663.12,68399400 VNINDEX,20161006,687.04,690.93,687.04,687.32,140750840 HNX30INDEX,20161005,153.28,155.05,153.18,154.34,14627500 HNXINDEX,20161005,85.11,85.64,85.01,85.52,38508873 UPCOMINDEX,20161005,57.21,57.39,57.05,57.2,3567297 VN30INDEX,20161005,663.56,665.98,661.76,663.95,53091590 VNINDEX,20161005,686.41,689.5,685.48,687.04,106465620 HNX30INDEX,20161004,154.38,155.92,152.28,153.28,17118400 HNXINDEX,20161004,85.44,86.1,84.72,85.06,38477910 UPCOMINDEX,20161004,56.76,57.5,56.76,57.21,3979196 VN30INDEX,20161004,661.77,665.53,657.44,661.89,54611720 VNINDEX,20161004,682.82,689.17,680.24,684.2,111596870 HNX30INDEX,20161003,153.37,156.13,153.37,154.28,12732400 HNXINDEX,20161003,84.99,86.19,84.97,85.34,32092022 UPCOMINDEX,20161003,57.4,57.86,57.18,57.39,3556130 VN30INDEX,20161003,668.47,670.52,660.29,662.42,51795630 VNINDEX,20161003,687.68,688.42,681.99,683.05,108518940 HNX30INDEX,20160930,154.39,155.09,153.42,153.42,17225800 HNXINDEX,20160930,85.05,85.3,84.73,84.99,37854275 UPCOMINDEX,20160930,56.55,57.56,56.55,57.33,6876900 VN30INDEX,20160930,669.34,670.55,665.65,668.44,50608970 VNINDEX,20160930,688.55,689.12,684.62,685.73,102428270 HNX30INDEX,20160929,152.36,155.2,152.36,154.39,26565100 HNXINDEX,20160929,84.42,85.3,84.31,85.07,45164227 UPCOMINDEX,20160929,56.5,56.77,56.42,56.55,6140262 VN30INDEX,20160929,671.39,674.11,668.34,670.3,46358070 VNINDEX,20160929,689.82,692.17,685.91,688.55,109744020 HNX30INDEX,20160928,149.84,152.53,149.7,0,15695000 HNXINDEX,20160928,83.28,84.37,83.28,84.32,33378965 UPCOMINDEX,20160928,56.13,56.57,56.03,56.48,3343186 VN30INDEX,20160928,670.32,672.92,667.72,669.17,52729160 VNINDEX,20160928,684.99,687.94,682.98,686.72,111611020 HNX30INDEX,20160927,149.39,150.81,149.15,150.61,14273300 HNXINDEX,20160927,83.12,83.48,82.94,83.48,32724995 UPCOMINDEX,20160927,56.16,56.37,56.04,56.09,4294726 VN30INDEX,20160927,665.3,671.21,664.47,671.21,55297970 VNINDEX,20160927,676.61,684.89,676.24,684.89,114619350 HNX30INDEX,20160926,150.29,150.78,148.77,0,13751700 HNXINDEX,20160926,83.32,83.4,82.88,83.1,29464857 UPCOMINDEX,20160926,56.27,56.82,55.95,56.19,2714033 VN30INDEX,20160926,662.79,666.9,661.71,666.1,35712190 VNINDEX,20160926,673.21,677.04,671.51,677.04,91962260 HNX30INDEX,20160923,151.02,151.33,150.07,150.27,13347300 HNXINDEX,20160923,83.3,83.38,83.01,83.32,32911575 UPCOMINDEX,20160923,57.11,57.11,56.07,56.25,4069697 VN30INDEX,20160923,662.23,664.31,660.85,664.31,36179520 VNINDEX,20160923,670.73,674.09,670.3,674.09,99084600 HNX30INDEX,20160922,151.69,153.14,150.87,0,18461900 UPCOMINDEX,20160922,56.05,57.6,56.04,56.14,3374603 VN30INDEX,20160922,659.65,665.27,657.44,662.31,51576940 VNINDEX,20160922,668.48,675.36,668.48,671.38,112590640 HNX30INDEX,20160921,151.1,152.04,150.4,151.69,16786800 HNXINDEX,20160921,82.86,83.66,82.76,83.24,32298168 UPCOMINDEX,20160921,55.5,56.08,55.5,56.07,2825487 VN30INDEX,20160921,653.66,658.05,652.62,657.44,59216090 VNINDEX,20160921,663.12,668.83,662.79,668.48,134825820 HNX30INDEX,20160920,149.63,151.07,149.26,151.06,19044000 HNXINDEX,20160920,82.56,82.96,82.25,82.9,36759848 UPCOMINDEX,20160920,55.09,55.55,54.99,55.55,3513247 VN30INDEX,20160920,648.77,653.66,643.6,653.66,47262570 VNINDEX,20160920,656.2,663.37,653.28,663.37,100488650 HNX30INDEX,20160919,149.1,150.68,148.94,150.31,18538300 HNXINDEX,20160919,82.48,82.85,82.35,82.74,35276512 UPCOMINDEX,20160919,55.05,55.5,54.9,55.11,2058896 VN30INDEX,20160919,646.47,648.83,639.37,648.83,52585110 VNINDEX,20160919,651.3,658.35,651.3,657.89,104346850 HNX30INDEX,20160916,150.97,150.97,148.26,148.74,47948500 HNXINDEX,20160916,82.88,82.88,81.94,82.35,67259347 UPCOMINDEX,20160916,55.2,55.44,55.05,55.12,3116388 VN30INDEX,20160916,642.29,645.72,639.37,639.37,112809150 VNINDEX,20160916,654.67,657.53,651.3,651.3,184317130 HNX30INDEX,20160915,152.7,152.8,150.04,151.04,13303300 HNXINDEX,20160915,83.37,83.44,82.51,82.91,31024929 UPCOMINDEX,20160915,55.36,55.63,55.23,55.28,2362075 VN30INDEX,20160915,646.37,649.97,644.08,645.02,44216500 VNINDEX,20160915,657.46,660.32,654.84,656.18,105042470 HNX30INDEX,20160914,154,154,152.31,152.77,16396600 HNXINDEX,20160914,83.58,83.8,83.12,83.37,31835324 UPCOMINDEX,20160914,55.47,55.58,55.28,55.3,2512064 VN30INDEX,20160914,651.15,652.5,646.92,646.92,43484990 VNINDEX,20160914,658.16,661.82,656.64,656.64,92963250 HNX30INDEX,20160913,153.32,154.22,152.37,154,17448300 HNXINDEX,20160913,83.68,84.01,83.34,83.85,33977512 UPCOMINDEX,20160913,55.68,55.98,55.47,55.47,1948604 VN30INDEX,20160913,650.41,653.85,647.33,651.79,34874810 VNINDEX,20160913,658.61,661.74,654.95,659.72,81226280 HNX30INDEX,20160912,155.28,155.63,152.47,153.32,18942600 HNXINDEX,20160912,84.41,84.58,83.39,83.68,35916499 UPCOMINDEX,20160912,55.96,56.09,55.6,55.71,2222172 VN30INDEX,20160912,657.61,658.66,646.87,651.63,36825290 VNINDEX,20160912,665.77,666.04,655.55,659.76,88571280 HNX30INDEX,20160909,155.75,156.52,154.68,155.28,20826900 HNXINDEX,20160909,84.64,84.85,84.23,84.47,40618225 UPCOMINDEX,20160909,56.17,56.25,55.88,55.97,3346206 VN30INDEX,20160909,662.04,663.68,657.64,658.66,41911660 VNINDEX,20160909,669.24,672.39,666.88,666.88,95443360 HNX30INDEX,20160908,154.42,156.27,154.36,155.89,18758200 HNXINDEX,20160908,84.21,84.77,84.12,84.68,39076913 UPCOMINDEX,20160908,55.98,56.3,55.95,56.17,2742965 VN30INDEX,20160908,654.53,661.54,654.38,659.25,56183480 VNINDEX,20160908,661.89,668.2,660.54,666.07,112626590 HNX30INDEX,20160907,154.4,154.72,153.78,154.42,12846200 HNXINDEX,20160907,84.29,84.43,84.02,84.21,35720666 UPCOMINDEX,20160907,56.12,56.38,55.95,56.03,2556071 VN30INDEX,20160907,655.19,656.02,647.47,654.79,39075430 VNINDEX,20160907,663.05,663.68,656.22,661.28,88001900 HNX30INDEX,20160906,153.73,155.5,153.68,154.4,16284100 HNXINDEX,20160906,84.17,84.69,84.12,84.35,44301519 UPCOMINDEX,20160906,56.47,56.52,56.18,56.18,2798974 VN30INDEX,20160906,656.06,659.27,655.08,656.02,37876630 VNINDEX,20160906,666.38,668.4,663.9,663.9,87906400 HNX30INDEX,20160905,153.35,154.46,152.72,153.73,16416200 HNXINDEX,20160905,84.06,84.41,83.73,84.16,39798252 UPCOMINDEX,20160905,56.08,56.71,56.08,56.41,2183924 VN30INDEX,20160905,660.24,661.13,652.13,655.08,50626120 VNINDEX,20160905,669.3,670.08,660.31,664.55,103165760 HNX30INDEX,20160901,154.82,154.88,153.08,0,19205500 HNXINDEX,20160901,84.42,84.43,83.89,84.04,38083142 UPCOMINDEX,20160901,56.34,56.46,55.96,56.09,1951211 VN30INDEX,20160901,665.2,665.25,655.28,659.09,40971360 VNINDEX,20160901,674.19,674.72,664.77,669.19,93925040 HNX30INDEX,20160831,153.66,154.99,153.23,154.77,20412400 HNXINDEX,20160831,83.68,84.37,83.62,84.37,39632603 UPCOMINDEX,20160831,55.62,56.38,55.62,56.32,3341261 VN30INDEX,20160831,662.41,666.7,661.2,665.25,45275130 VNINDEX,20160831,673.1,676.26,671.39,674.63,93678790 HNX30INDEX,20160830,151.94,153.79,151.83,153.66,23600800 HNXINDEX,20160830,83.2,83.68,83.15,83.68,41806444 UPCOMINDEX,20160830,55.4,55.71,55.36,55.65,2522604 VN30INDEX,20160830,655.39,661.2,654.66,661.2,36227890 VNINDEX,20160830,667.96,672.67,666.33,672.67,87433660 HNX30INDEX,20160829,154.45,155.17,151.92,152.06,24905100 HNXINDEX,20160829,83.94,84.4,83.18,83.2,43504286 UPCOMINDEX,20160829,55.57,55.81,55.28,55.38,2434478 VN30INDEX,20160829,660.07,666.02,656.23,656.23,45933020 VNINDEX,20160829,670.71,679.62,669.44,669.44,108603910 HNX30INDEX,20160826,152.77,154.41,152.77,154.3,17769800 HNXINDEX,20160826,83.32,83.93,83.31,83.93,38190166 UPCOMINDEX,20160826,55.53,55.74,55.45,55.57,3314386 VN30INDEX,20160826,652.64,659.34,649.05,656.71,49771730 VNINDEX,20160826,662.9,668.84,662.9,667.75,109742770 HNX30INDEX,20160825,152.81,153.45,152.02,152.85,13557700 HNXINDEX,20160825,83.12,83.33,82.84,83.31,29862536 UPCOMINDEX,20160825,55.38,55.6,55.31,55.5,1726937 VN30INDEX,20160825,649.51,650.95,646.71,649.05,42327060 VNINDEX,20160825,660.77,660.77,656.49,658.5,106715930 HNX30INDEX,20160824,152.25,153.71,151.65,152.89,14259200 HNXINDEX,20160824,83.02,83.51,82.92,83.12,30447637 UPCOMINDEX,20160824,55.31,55.7,55.19,55.41,2523926 VN30INDEX,20160824,651.83,656.93,650.21,650.95,37971740 VNINDEX,20160824,660.95,665.43,659.7,660.77,98306840 HNX30INDEX,20160823,150.95,153,150.71,0,12330900 HNXINDEX,20160823,82.49,83.11,82.37,83.11,28416113 UPCOMINDEX,20160823,55.18,55.34,55.02,55.31,2725215 VN30INDEX,20160823,643.9,651.19,642.5,650.91,41297430 VNINDEX,20160823,653.58,659.16,652.88,659.16,90296880 HNX30INDEX,20160822,152.44,152.88,151.45,151.57,12942700 HNXINDEX,20160822,83.12,83.27,82.67,82.67,28770772 UPCOMINDEX,20160822,55.54,55.63,55.13,55.15,2365181 VN30INDEX,20160822,654.42,655.33,647.46,647.46,52649650 VNINDEX,20160822,662.87,664.95,657.68,657.68,109755080 HNX30INDEX,20160819,154.32,154.98,152.28,152.44,13574300 HNXINDEX,20160819,83.68,83.92,83.09,83.1,31561236 UPCOMINDEX,20160819,56.09,56.09,55.57,55.6,2971806 VN30INDEX,20160819,657.39,659.43,652.87,654.41,46597340 VNINDEX,20160819,664.09,666.93,659.64,662.28,101326960 HNX30INDEX,20160818,154.23,154.63,152.12,154.22,16857500 HNXINDEX,20160818,83.77,84.24,83.09,83.71,33406123 UPCOMINDEX,20160818,55.68,56.11,55.54,56.08,2697971 VN30INDEX,20160818,653.36,656.33,646.59,652.87,52775680 VNINDEX,20160818,663.56,665.94,656.35,660.65,120153620 HNX30INDEX,20160817,153.48,154.25,152.36,154.23,19871300 HNXINDEX,20160817,83.61,83.76,83.13,83.76,38898002 UPCOMINDEX,20160817,55.62,55.77,55.4,55.56,4827321 VN30INDEX,20160817,648.34,650.98,645.53,650.82,53901010 VNINDEX,20160817,659.46,660.76,657.06,660.51,113028710 HNX30INDEX,20160816,152.97,154.8,152.28,153.16,21624400 HNXINDEX,20160816,83.18,83.94,83.08,83.44,39701177 UPCOMINDEX,20160816,55.58,56.04,55.3,55.58,3502188 VN30INDEX,20160816,647.15,650.45,645.48,646.44,55429570 VNINDEX,20160816,659.47,662.13,656.83,658.11,128458110 HNX30INDEX,20160815,152.44,153.23,151.96,152.97,18052200 HNXINDEX,20160815,83.07,83.25,82.85,83.16,35836458 UPCOMINDEX,20160815,55.92,56.05,55.29,55.5,2690783 VN30INDEX,20160815,640.59,645.69,639.08,645.66,56928330 VNINDEX,20160815,654.05,659.47,653.64,659.47,114355970 HNX30INDEX,20160812,151.97,154.01,151.43,0,22152400 HNXINDEX,20160812,83.26,83.79,82.69,83.12,42328381 UPCOMINDEX,20160812,55.68,56.05,55.43,55.73,4792897 VN30INDEX,20160812,650.54,652.87,638.1,641.11,56880440 VNINDEX,20160812,665.14,668.52,652.66,655.71,117895560 HNX30INDEX,20160811,148.94,152.09,148.32,151.92,21920500 HNXINDEX,20160811,82.27,83.24,82.12,83.24,42962677 UPCOMINDEX,20160811,55.51,55.74,55.26,55.68,3430672 VN30INDEX,20160811,634.27,645.1,632.86,645.1,65385350 VNINDEX,20160811,649.27,660.24,648.3,660.24,134679480 HNX30INDEX,20160810,147.78,148.94,147.06,148.94,17412300 HNXINDEX,20160810,81.68,82.26,81.51,82.26,35992591 UPCOMINDEX,20160810,55.09,55.65,55.02,55.51,2889134 VN30INDEX,20160810,621.17,633.39,621.17,632.86,50254560 VNINDEX,20160810,637.21,648.48,637.21,648.33,107876940 HNX30INDEX,20160809,145.53,147.79,145.5,0,13901500 HNXINDEX,20160809,80.98,81.67,80.95,81.67,32084494 UPCOMINDEX,20160809,54.3,55.13,54.09,55.1,2745679 VN30INDEX,20160809,614.16,621.88,614.16,621.42,36456730 VNINDEX,20160809,629.66,637.34,629.66,637.34,87156930 HNX30INDEX,20160808,146.26,146.87,144.69,0,13609700 HNXINDEX,20160808,80.96,81.21,80.52,80.99,29862382 UPCOMINDEX,20160808,54.67,54.75,53.85,54.18,3824729 VN30INDEX,20160808,614.38,616.97,609.21,614.65,36306770 VNINDEX,20160808,627.39,629.91,622.14,629.46,84086130 HNX30INDEX,20160805,146.1,146.41,144.47,146.33,19662600 HNXINDEX,20160805,81.09,81.1,80.36,81.07,38293206 UPCOMINDEX,20160805,54.68,54.94,54.18,54.34,4429004 VN30INDEX,20160805,615.05,617.41,608.84,615.05,51706330 VNINDEX,20160805,629.69,630.17,622.49,627.39,118503020 HNX30INDEX,20160804,146.68,148.76,146.01,146.11,16672300 HNXINDEX,20160804,81.29,82.06,81.15,81.15,39299646 UPCOMINDEX,20160804,54.63,54.92,54.35,54.63,3265362 VN30INDEX,20160804,620.41,626.79,617.41,617.41,43575850 VNINDEX,20160804,633.74,641.02,631.94,631.94,103788220 HNX30INDEX,20160803,147.52,147.91,146.47,146.69,14357700 HNXINDEX,20160803,81.73,81.75,81.02,81.24,35295631 UPCOMINDEX,20160803,55.31,55.38,54.51,54.74,3281330 VN30INDEX,20160803,620.86,623.16,616.53,619.79,34005000 VNINDEX,20160803,632.98,634.75,627.66,631.61,87439770 HNX30INDEX,20160802,150.76,150.93,147.12,147.52,20646300 HNXINDEX,20160802,83.22,83.22,81.45,81.74,39862316 UPCOMINDEX,20160802,56.21,56.22,54.98,55.26,4185781 VN30INDEX,20160802,631.09,635.41,620.85,623.16,63860160 VNINDEX,20160802,643.2,643.2,633.33,636.04,136282320 HNX30INDEX,20160801,151.45,151.9,150.66,150.76,12706400 HNXINDEX,20160801,83.72,83.8,83.09,83.21,29887610 UPCOMINDEX,20160801,56.52,56.63,56.1,56.21,2616480 VN30INDEX,20160801,642.04,642.04,633.41,635.41,37305420 VNINDEX,20160801,655.38,655.38,646.02,648.38,89725910 HNX30INDEX,20160729,151.18,151.91,150.64,151.42,12694100 HNXINDEX,20160729,83.51,83.71,83.17,83.71,35926534 UPCOMINDEX,20160729,56.36,56.57,56.21,56.54,4152037 VN30INDEX,20160729,644,645.39,639.11,639.16,42971430 VNINDEX,20160729,654.19,657.88,650.98,652.23,112283210 HNX30INDEX,20160728,151.75,152.11,150.51,151.19,17265300 HNXINDEX,20160728,83.69,83.88,83.17,83.51,41193141 UPCOMINDEX,20160728,56.43,56.52,56.02,56.34,3560249 VN30INDEX,20160728,639.58,644.33,636.61,644.33,51213880 VNINDEX,20160728,655.81,657.2,649.86,657.14,115778190 HNX30INDEX,20160727,151.41,152.62,150.47,151.75,15023200 HNXINDEX,20160727,83.51,83.91,83.15,83.69,39327391 UPCOMINDEX,20160727,56.47,56.79,56.18,56.24,3657527 VN30INDEX,20160727,634.66,640.41,634.41,639.63,50115660 VNINDEX,20160727,647.98,656.11,647.74,656.11,111641380 HNX30INDEX,20160726,151.93,152.01,150.44,151.41,12436500 HNXINDEX,20160726,83.97,83.97,83.22,83.52,34413984 UPCOMINDEX,20160726,57.19,57.31,56.4,56.47,3304944 VN30INDEX,20160726,633.57,636.03,627.97,634.67,35707140 VNINDEX,20160726,648.58,651.92,642.91,648.59,97294620 HNX30INDEX,20160725,152.42,153.06,151.65,0,12629900 HNXINDEX,20160725,84.07,84.33,83.75,84,35840566 UPCOMINDEX,20160725,56.9,57.38,56.9,57.18,4689296 VN30INDEX,20160725,636.37,638.16,631.17,633.21,35569400 VNINDEX,20160725,651.33,654.16,646.04,649.29,86417730 HNX30INDEX,20160722,153.3,153.52,149.6,0,24343800 HNXINDEX,20160722,84.63,84.69,82.85,84.07,50369081 UPCOMINDEX,20160722,56.78,57.01,56.38,56.73,4463439 VN30INDEX,20160722,642.19,643.16,626.4,634.34,75634190 VNINDEX,20160722,657.15,658.06,640.26,649.87,140165020 HNX30INDEX,20160721,154.99,155.19,152.15,153.3,18901600 HNXINDEX,20160721,85.26,85.72,84.42,84.63,35923209 UPCOMINDEX,20160721,57.34,57.51,56.77,56.78,3000154 VN30INDEX,20160721,647.51,650.12,642.22,643.16,38448740 VNINDEX,20160721,662.72,665.9,656.03,659.57,104595900 HNX30INDEX,20160720,157.6,157.6,154.85,155.19,18758300 HNXINDEX,20160720,86.24,86.24,85.21,85.48,44599142 UPCOMINDEX,20160720,57.7,57.7,57.25,57.36,3013235 VN30INDEX,20160720,654.45,654.49,645.15,645.15,49362910 VNINDEX,20160720,667.86,667.86,660.26,660.26,124236040 HNX30INDEX,20160719,158.22,158.75,156.01,157.6,26674000 HNXINDEX,20160719,86.9,87.1,85.82,86.24,51032954 UPCOMINDEX,20160719,57.69,57.86,57.23,57.54,3803637 VN30INDEX,20160719,664.82,665.11,647.33,654.16,53469680 VNINDEX,20160719,675.89,677.35,660.09,667.76,131065770 HNX30INDEX,20160718,156.44,158.25,156.44,158.25,21341700 HNXINDEX,20160718,86.55,87.05,85.99,87.04,43939452 UPCOMINDEX,20160718,57.1,57.84,56.96,57.66,2892118 VN30INDEX,20160718,653.82,662.41,652.51,662.29,52273180 VNINDEX,20160718,664.12,673.5,662.25,673.5,122747960 HNX30INDEX,20160715,157.22,157.79,155.94,156.99,21290700 HNXINDEX,20160715,86.88,86.91,85.69,86.62,45849922 UPCOMINDEX,20160715,57.32,57.42,56.87,57.09,4077476 VN30INDEX,20160715,653.75,656.73,649.54,653.63,49963550 VNINDEX,20160715,666.69,670.18,661.47,664.56,116431130 HNX30INDEX,20160714,158.82,159.82,157.25,157.29,30694300 HNXINDEX,20160714,87.37,87.84,86.68,86.68,59562743 UPCOMINDEX,20160714,57.7,57.7,57.16,57.32,3102775 VN30INDEX,20160714,657.05,664.43,651.14,651.14,65684480 VNINDEX,20160714,675.66,681.75,666.69,666.69,151875760 HNX30INDEX,20160713,157.52,159.96,157.52,158.82,31151800 HNXINDEX,20160713,86.36,87.71,86.36,87.38,74490379 UPCOMINDEX,20160713,57.63,57.82,57.49,57.7,3568121 VN30INDEX,20160713,645.04,657.66,641.58,656.89,65837350 VNINDEX,20160713,662.04,676.06,662.04,675.12,138191450 HNX30INDEX,20160712,155.91,157.42,154.18,157.42,31568400 HNXINDEX,20160712,86.02,86.38,85.14,86.38,56559702 UPCOMINDEX,20160712,57.48,57.66,57.37,57.66,2993581 VN30INDEX,20160712,637.69,641.58,633.5,641.58,47502400 VNINDEX,20160712,652.8,658.9,649.86,658.9,149111960 HNX30INDEX,20160711,160,160.99,155.88,155.91,45607500 HNXINDEX,20160711,87.56,87.97,85.92,86.02,73702096 UPCOMINDEX,20160711,58.07,58.11,57.39,57.5,3897227 VN30INDEX,20160711,643.77,648.37,633.89,636.02,51212010 VNINDEX,20160711,658.92,664.89,648.77,652.26,146603000 HNX30INDEX,20160708,161.18,161.86,159.05,160,31242800 HNXINDEX,20160708,88.17,88.25,87.29,87.57,65108424 UPCOMINDEX,20160708,58.11,58.65,58.05,58.08,6300014 VN30INDEX,20160708,645.21,648.73,639.66,643.55,48033380 VNINDEX,20160708,661.07,665.53,655.91,658.68,131771190 HNX30INDEX,20160707,157.48,161.13,157.15,161.13,39042400 HNXINDEX,20160707,86.7,88.15,86.58,88.15,76836023 UPCOMINDEX,20160707,57.82,58.19,57.67,58.12,5502022 VN30INDEX,20160707,639.9,645.01,636.17,644.52,44291280 VNINDEX,20160707,652.49,661.12,652.13,661.12,129978090 HNX30INDEX,20160706,154.8,157.53,154.03,157.48,33030300 HNXINDEX,20160706,85.86,86.71,85.53,86.69,59832496 UPCOMINDEX,20160706,57.89,57.89,57.66,57.76,3721162 VN30INDEX,20160706,632.79,638.29,630.21,636.17,42782450 VNINDEX,20160706,646.79,652.36,644.07,649.46,117964860 HNX30INDEX,20160705,154.65,156.69,154.58,155,31487800 HNXINDEX,20160705,85.8,86.54,85.8,85.91,66029002 UPCOMINDEX,20160705,58.26,58.4,57.85,57.89,4776255 VN30INDEX,20160705,636.57,641.86,633.57,636.27,53354700 VNINDEX,20160705,650.47,658.45,647.52,650.88,140291590 HNX30INDEX,20160704,152.39,154.65,152.29,154.65,22607000 HNXINDEX,20160704,85.14,85.81,84.92,85.81,48744309 UPCOMINDEX,20160704,58.08,58.3,57.84,58.26,5134520 VN30INDEX,20160704,629.19,634.23,626.34,633.57,51257820 VNINDEX,20160704,643.11,647.96,641.96,647.96,124739440 HNX30INDEX,20160701,151.05,152.76,150.87,152.39,16580000 HNXINDEX,20160701,84.55,85.15,84.5,85.15,37493492 UPCOMINDEX,20160701,58.21,58.28,57.9,58.01,5796019 VN30INDEX,20160701,623.77,630.61,621.79,626.34,40594650 VNINDEX,20160701,632.26,643.54,632.26,640.29,106680860 HNX30INDEX,20160630,152.3,153.39,151.1,151.73,18490600 HNXINDEX,20160630,84.74,85.3,84.29,84.72,41387201 UPCOMINDEX,20160630,57.71,58.36,57.71,58.22,4879808 VN30INDEX,20160630,623.98,626.9,621.39,621.79,34652930 VNINDEX,20160630,633.16,637.46,631.74,632.26,98962380 HNX30INDEX,20160629,151.7,152.41,150.77,152.3,18641600 HNXINDEX,20160629,83.96,84.74,83.64,84.74,41969304 UPCOMINDEX,20160629,57.22,57.9,57.16,57.62,3970476 VN30INDEX,20160629,616.09,622.42,614.3,621.39,46980010 VNINDEX,20160629,623.55,631.25,623.55,630.12,112462110 HNX30INDEX,20160628,149.81,151.01,148.76,151.01,14109000 HNXINDEX,20160628,83.51,83.88,83.03,83.88,33521028 UPCOMINDEX,20160628,56.56,56.97,56.42,56.97,2957865 VN30INDEX,20160628,612.52,616.51,612,614.3,30146410 VNINDEX,20160628,617.67,624.85,617.65,622.2,76760240 HNX30INDEX,20160627,149.42,149.89,145.79,149.86,24004900 HNXINDEX,20160627,83.63,83.63,81.72,83.53,43048233 UPCOMINDEX,20160627,56.76,56.76,55.79,56.57,3466356 VN30INDEX,20160627,609.64,614.41,601.71,614.41,38475490 VNINDEX,20160627,616.19,621.27,608.26,621.27,101848790 HNX30INDEX,20160624,153.42,153.42,143.46,149.42,56791800 HNXINDEX,20160624,85.19,85.27,80.54,83.61,100708319 UPCOMINDEX,20160624,58.67,58.67,55.17,56.83,13160414 VN30INDEX,20160624,625.79,626.5,591.44,612.69,111980010 VNINDEX,20160624,631.77,631.77,597.67,620.77,261918720 HNX30INDEX,20160623,152.68,153.66,152.21,153.39,22413900 HNXINDEX,20160623,84.86,85.32,84.81,85.32,44971535 UPCOMINDEX,20160623,58.24,58.67,58.16,58.67,4808889 VN30INDEX,20160623,623.71,627.61,623.09,626.5,36642430 VNINDEX,20160623,626.47,632.6,626.47,632.27,105504580 HNX30INDEX,20160622,151.25,152.73,151.22,152.52,28230600 HNXINDEX,20160622,84.52,84.81,84.16,84.81,51833421 UPCOMINDEX,20160622,58.38,58.56,58.03,58.16,5404386 VN30INDEX,20160622,626.53,628.26,623.76,624.17,30458160 VNINDEX,20160622,628.77,629.95,625.8,626.41,93532050 HNX30INDEX,20160621,151.45,152.13,150.89,151.25,18310600 HNXINDEX,20160621,84.36,84.53,84.11,84.5,45495772 UPCOMINDEX,20160621,58.5,58.74,58.06,58.36,6339559 VN30INDEX,20160621,627.16,631.02,624.19,626.97,40127220 VNINDEX,20160621,629.03,631.96,628,628,108039570 HNX30INDEX,20160620,149.82,151.45,149.82,151.45,16171000 HNXINDEX,20160620,83.82,84.36,83.82,84.36,41213636 UPCOMINDEX,20160620,58.82,58.93,58.23,58.59,6973846 VN30INDEX,20160620,615.98,624.79,615.75,624.19,36747990 VNINDEX,20160620,622.04,626.46,620.41,626.46,94668940 HNX30INDEX,20160617,151.54,151.77,150.04,150.15,23480000 HNXINDEX,20160617,84.15,84.22,83.68,83.91,50167538 UPCOMINDEX,20160617,59.32,59.36,58.62,58.78,10065163 VN30INDEX,20160617,621.15,622.54,615.39,615.75,80070280 VNINDEX,20160617,622.91,624.59,618.16,619.25,143556820 HNX30INDEX,20160616,152.46,152.64,151.3,151.54,21498800 HNXINDEX,20160616,84.37,84.39,84.03,84.15,54981860 UPCOMINDEX,20160616,59.04,59.66,59.02,59.26,15305843 VN30INDEX,20160616,625.02,627.46,622.54,622.54,45734420 VNINDEX,20160616,627.38,630.21,625.11,625.11,116946030 HNX30INDEX,20160615,151.56,152.42,150.79,152.38,18406300 HNXINDEX,20160615,84.21,84.34,83.79,84.34,44187261 UPCOMINDEX,20160615,57.96,59.09,57.89,59.06,15869971 VN30INDEX,20160615,624.66,625.79,621.05,624.19,37319700 VNINDEX,20160615,624.63,628.75,621.76,627.02,103688960 HNX30INDEX,20160614,152.12,152.88,150.89,152.13,18159600 HNXINDEX,20160614,84.32,84.57,83.8,84.34,44463894 UPCOMINDEX,20160614,57.41,58,57.19,57.9,8739584 VN30INDEX,20160614,620.01,625.36,617.71,625.36,29924290 VNINDEX,20160614,621.63,626.4,619.13,625.42,91855620 HNX30INDEX,20160613,152.98,153.1,151.15,152.04,27023800 HNXINDEX,20160613,84.81,84.81,83.89,84.3,52521231 UPCOMINDEX,20160613,58.12,58.15,57.29,57.4,9030436 VN30INDEX,20160613,626.67,629.27,620.36,621.75,40155800 VNINDEX,20160613,626.26,627.36,621.4,623.58,116019850 HNX30INDEX,20160610,153.27,154.14,152.36,153.28,26959200 HNXINDEX,20160610,84.55,84.94,84.31,84.85,56021676 UPCOMINDEX,20160610,57.92,58.18,57.77,58.1,9198474 VN30INDEX,20160610,630.54,634.07,628.4,629.27,50137570 VNINDEX,20160610,629.95,633.47,628.55,629.84,128956410 HNX30INDEX,20160609,151.36,153.44,151.36,153.39,27322500 HNXINDEX,20160609,83.92,84.63,83.8,84.63,56838675 UPCOMINDEX,20160609,57.92,58.07,57.48,57.86,10424235 VN30INDEX,20160609,630.34,631.73,627.29,630.66,38389840 VNINDEX,20160609,628.4,631.26,626.27,631.26,116305850 HNX30INDEX,20160608,150.38,152.03,150.38,151.38,31408300 HNXINDEX,20160608,83.22,83.95,83.22,83.81,64500803 UPCOMINDEX,20160608,57.25,58.02,57.19,57.89,10380554 VN30INDEX,20160608,624.83,632.6,624.01,630.09,45578480 VNINDEX,20160608,626.84,632.67,626.29,627.87,126007920 HNX30INDEX,20160607,148.74,150.32,148.74,150.28,27859900 HNXINDEX,20160607,82.65,83.19,82.62,83.19,49366136 UPCOMINDEX,20160607,57.11,57.25,56.82,57.25,7764243 VN30INDEX,20160607,620.96,624.01,618.88,624.01,38924170 VNINDEX,20160607,622.4,624.69,620.04,624.65,112251160 HNX30INDEX,20160606,149.43,150.65,148.38,148.74,22112500 HNXINDEX,20160606,82.66,83.36,82.32,82.65,44045025 UPCOMINDEX,20160606,57.73,58.01,57.05,57.08,6503667 VN30INDEX,20160606,620.61,622.23,615.91,618.88,42669780 VNINDEX,20160606,621.09,624.54,616.98,620.04,118056660 HNX30INDEX,20160603,148.58,150.42,148.42,149.43,32943400 HNXINDEX,20160603,82.47,82.95,82.43,82.66,56565575 UPCOMINDEX,20160603,57.62,58.04,57.56,57.67,10313391 VN30INDEX,20160603,622.07,622.65,619.15,621.04,40278770 VNINDEX,20160603,623.21,625.19,621.62,621.88,118623250 HNX30INDEX,20160602,147.79,148.8,147.41,148.51,16179800 HNXINDEX,20160602,81.93,82.49,81.7,82.45,42669428 UPCOMINDEX,20160602,56.68,57.5,56.54,57.24,8859068 VN30INDEX,20160602,619.14,622.88,618.1,621.17,43213170 VNINDEX,20160602,619.19,624.52,618.38,623.37,121673350 HNX30INDEX,20160601,147.71,148.43,147.28,147.78,20305100 HNXINDEX,20160601,81.85,82.26,81.75,81.92,45462420 UPCOMINDEX,20160601,56.38,56.7,56.12,56.6,3554690 VN30INDEX,20160601,617.69,620.19,617.02,619.38,35111370 VNINDEX,20160601,618.17,620.24,616.33,619.86,99621940 HNX30INDEX,20160531,146.64,148.56,146.49,147.71,30039300 HNXINDEX,20160531,81.56,82.15,81.36,81.91,54742324 UPCOMINDEX,20160531,56.13,56.5,56.12,56.4,5324101 VN30INDEX,20160531,618.91,621.29,616.73,617.52,37020710 VNINDEX,20160531,616.22,621.14,614.67,618.44,107263420 HNX30INDEX,20160530,145.9,147.02,145.73,146.61,19116600 HNXINDEX,20160530,81.42,81.71,81.27,81.52,40290619 UPCOMINDEX,20160530,55.98,56.17,55.71,56.07,5272486 VN30INDEX,20160530,612.4,617.42,611,616.73,36137970 VNINDEX,20160530,609.98,615.52,608.46,614.5,101592220 HNX30INDEX,20160527,145.05,145.95,144.41,145.9,15223300 HNXINDEX,20160527,81.08,81.39,80.9,81.39,39562703 UPCOMINDEX,20160527,56.16,56.16,55.6,55.92,5173350 VN30INDEX,20160527,607.21,612.66,605.16,611,29541940 VNINDEX,20160527,604.36,609.94,603.23,608.11,89451950 HNX30INDEX,20160526,143.97,146.33,143.7,144.99,20361900 HNXINDEX,20160526,80.83,81.42,80.63,81.06,40784819 UPCOMINDEX,20160526,56.48,56.57,55.96,56.09,3216185 VN30INDEX,20160526,613.04,615.94,607.16,607.16,31598350 VNINDEX,20160526,611.88,613.37,604.34,604.34,94315520 HNX30INDEX,20160525,145.87,146.94,145.5,145.78,14689500 HNXINDEX,20160525,81.24,81.6,81.12,81.26,37190406 UPCOMINDEX,20160525,56.25,56.79,56.22,56.39,8181901 VN30INDEX,20160525,614.91,618.61,612.74,612.74,38580820 VNINDEX,20160525,613.96,616.38,611.89,611.89,95083720 HNX30INDEX,20160524,145.93,146.57,145.21,146.01,12421200 HNXINDEX,20160524,81.26,81.47,81.01,81.26,29216805 UPCOMINDEX,20160524,56.32,56.37,55.78,56.18,5592095 VN30INDEX,20160524,616.33,616.45,611.94,614.62,33863250 VNINDEX,20160524,612.23,613.14,608.15,611.62,95291860 HNX30INDEX,20160523,146.76,147.43,145.85,145.96,14145700 HNXINDEX,20160523,81.67,82.04,81.25,81.27,29928768 UPCOMINDEX,20160523,56.65,56.83,56.19,56.27,5246837 VN30INDEX,20160523,616.8,617.39,612.42,614.45,24717400 VNINDEX,20160523,616.11,616.83,610.45,611.03,76048000 HNX30INDEX,20160520,146.48,148.17,146.48,147.04,12487400 HNXINDEX,20160520,81.7,82.08,81.4,81.74,31379464 UPCOMINDEX,20160520,56.63,56.77,56.47,56.65,5583390 VN30INDEX,20160520,621.34,623.19,615.91,616.4,35392800 VNINDEX,20160520,620.72,622.48,614.41,614.8,89149920 HNX30INDEX,20160519,148.64,148.65,146.77,146.98,17338600 HNXINDEX,20160519,82.19,82.19,81.37,81.8,38176653 UPCOMINDEX,20160519,56.89,57.11,56.71,57.1,3141553 VN30INDEX,20160519,624.73,625.99,620.11,621.13,44205580 VNINDEX,20160519,621.83,623.67,618.13,619.2,114101600 HNX30INDEX,20160518,148.85,149.87,148.25,148.64,26532500 HNXINDEX,20160518,82.2,82.66,81.87,82.19,46865230 UPCOMINDEX,20160518,56.96,57.05,56.52,56.61,3711770 VN30INDEX,20160518,625.17,628.29,622.71,623.91,42229940 VNINDEX,20160518,625.53,627.8,621.79,622.45,113334020 HNX30INDEX,20160517,148.11,149.35,146.77,148.85,31569900 HNXINDEX,20160517,81.69,82.26,81.69,82.21,53419070 UPCOMINDEX,20160517,56.7,56.95,56.41,56.89,4446725 VN30INDEX,20160517,619.24,625.12,615.16,622.92,48925270 VNINDEX,20160517,620.54,626.12,618.66,624.75,115897490 HNX30INDEX,20160516,145.44,147.25,145.31,147.2,16700000 HNXINDEX,20160516,81.26,81.74,81.16,81.74,37337137 UPCOMINDEX,20160516,57.18,57.18,56.38,56.66,3944590 VN30INDEX,20160516,612.03,615.89,608.96,615.16,33326610 VNINDEX,20160516,610.13,616.16,608.49,615.78,90052840 HNX30INDEX,20160513,144.53,146.78,144.34,145.44,17654100 HNXINDEX,20160513,81.01,81.81,80.77,81.26,39485270 UPCOMINDEX,20160513,56.8,57.21,56.6,57.14,4415573 VN30INDEX,20160513,612.64,615.33,608.66,609.97,39461980 VNINDEX,20160513,612.32,615.29,608.04,610.82,105664260 HNX30INDEX,20160512,143.05,145.51,143.05,144.46,17505300 HNXINDEX,20160512,80.42,81.46,80.36,80.99,39308623 UPCOMINDEX,20160512,56.53,57.04,56.39,56.75,4868512 VN30INDEX,20160512,613.32,615.57,611.39,612.04,28991120 VNINDEX,20160512,615.54,617.55,612.12,612.12,86443000 HNX30INDEX,20160511,142.54,143.29,142.19,143.05,15228000 HNXINDEX,20160511,80.2,80.4,79.96,80.4,35758266 UPCOMINDEX,20160511,55.44,56.47,55.37,56.47,4051501 VN30INDEX,20160511,606.32,611.96,604.25,611.96,37768550 VNINDEX,20160511,606.6,614.05,606.05,614.05,104825550 HNX30INDEX,20160510,143.1,143.28,141.57,142.54,15304000 HNXINDEX,20160510,80.41,80.51,79.78,80.2,35377351 UPCOMINDEX,20160510,55.71,55.81,55.19,55.52,4152281 VN30INDEX,20160510,601.23,605.37,597.91,604.55,40947790 VNINDEX,20160510,600.35,605.46,597.74,605.04,107969340 HNX30INDEX,20160509,142.45,144.25,142.42,143.02,15521700 HNXINDEX,20160509,80.39,81.03,80.26,80.39,39663839 UPCOMINDEX,20160509,55.7,56.57,55.62,55.72,5340761 VN30INDEX,20160509,610.78,612.82,604.24,604.24,39065150 VNINDEX,20160509,610.91,612.97,603.85,603.85,104924490 HNX30INDEX,20160506,142.49,143.15,142.07,142.37,16016800 HNXINDEX,20160506,80.44,80.63,80.1,80.36,41891857 UPCOMINDEX,20160506,56.2,56.29,55.64,55.75,6494915 VN30INDEX,20160506,604.96,610.19,604.69,607.54,38018650 VNINDEX,20160506,602.4,608.94,602.16,606.52,112392550 HNX30INDEX,20160505,142.39,143.66,142.13,142.56,12411300 HNXINDEX,20160505,80.57,80.95,80.29,80.37,36254901 UPCOMINDEX,20160505,56.81,57.01,56.21,56.35,6532504 VN30INDEX,20160505,603.67,609.59,602.57,604.69,43704920 VNINDEX,20160505,600.66,605.21,600.5,601.51,120477340 HNX30INDEX,20160504,141.72,143.02,141.24,142.72,18860000 HNXINDEX,20160504,80.68,80.76,79.85,80.66,44042710 UPCOMINDEX,20160504,57.22,57.95,56.81,56.88,5463928 VN30INDEX,20160504,600.63,606.88,597.4,602.57,53000870 VNINDEX,20160504,595.95,603.08,592.42,599.07,131845850 HNX30INDEX,20160429,142.36,142.96,141.98,142.88,11041100 HNXINDEX,20160429,80.25,80.68,80.01,80.68,33582026 UPCOMINDEX,20160429,57.93,58.12,57.3,57.76,5446794 VN30INDEX,20160429,595.5,603.04,595.19,601.25,41004450 VNINDEX,20160429,591.2,599.71,591.2,598.37,110249170 HNX30INDEX,20160428,142.84,143.23,141.39,142.43,14618100 HNXINDEX,20160428,80.29,80.74,79.92,80.25,35431261 UPCOMINDEX,20160428,58.58,58.72,57.6,57.91,6141982 VN30INDEX,20160428,597.87,600.36,593.46,595.63,33519350 VNINDEX,20160428,594.98,597.28,589.97,591.66,93972640 HNX30INDEX,20160427,142.99,143.81,141.73,141.83,16667600 HNXINDEX,20160427,81.02,81.31,80.26,80.28,40752125 UPCOMINDEX,20160427,58.6,59.01,58.32,58.47,5829002 VN30INDEX,20160427,603.92,603.92,593.92,597.42,57830450 VNINDEX,20160427,601.79,601.79,591.35,593.96,134182560 HNX30INDEX,20160426,143.6,143.6,142.49,143.01,17230300 HNXINDEX,20160426,80.93,81.01,80.62,81.01,42902714 UPCOMINDEX,20160426,58.22,58.97,58.01,58.67,5548483 VN30INDEX,20160426,593.35,601.27,593.35,601.27,58764550 VNINDEX,20160426,590.99,598.48,590.19,598.48,132299250 HNX30INDEX,20160425,144.63,145.36,142.78,143.36,13801200 HNXINDEX,20160425,81.03,81.36,80.37,80.91,43234484 UPCOMINDEX,20160425,58.38,58.85,58.19,58.39,6843884 VN30INDEX,20160425,599.85,604.12,594.16,594.16,47011590 VNINDEX,20160425,597.91,601.61,591.58,591.58,130328090 HNX30INDEX,20160422,141.87,144.4,141.53,144.39,21159400 HNXINDEX,20160422,79.73,80.93,79.7,80.93,46390285 UPCOMINDEX,20160422,58.26,58.84,58.09,58.49,6899713 VN30INDEX,20160422,582.42,595.48,581.72,595.38,44774310 VNINDEX,20160422,574.57,592.48,574.57,592.48,129715110 HNX30INDEX,20160421,140.06,142.02,140.06,141.79,16749900 HNXINDEX,20160421,79.36,79.83,79.28,79.68,40760433 UPCOMINDEX,20160421,58.46,58.55,58.01,58.22,5516863 VN30INDEX,20160421,578.09,584.37,575.35,582.76,33751240 VNINDEX,20160421,571.19,577.41,570.71,575.73,100001650 HNX30INDEX,20160420,140.15,140.56,139.01,140.06,14876700 HNXINDEX,20160420,79.43,79.63,79,79.36,36199444 UPCOMINDEX,20160420,57.8,58.45,57.67,58.42,6148496 VN30INDEX,20160420,575.41,578.65,572.14,575.35,40303610 VNINDEX,20160420,569.79,571.71,565.29,568.03,108719910 HNX30INDEX,20160419,141.99,142.18,139.65,140.08,17029900 HNXINDEX,20160419,80.19,80.51,79.22,79.42,41754791 UPCOMINDEX,20160419,59.16,59.32,57.61,57.85,6991340 VN30INDEX,20160419,584.14,584.47,575.05,575.05,38488770 VNINDEX,20160419,578.32,578.44,568.28,568.28,125494660 HNX30INDEX,20160415,142.24,143.11,141.97,142.2,15573600 HNXINDEX,20160415,80.32,80.79,80.26,80.26,42361585 UPCOMINDEX,20160415,58.74,59.19,58.3,58.54,5165290 VN30INDEX,20160415,586.27,591.76,584.47,584.47,33335290 VNINDEX,20160415,581.54,586.36,579.86,579.86,115434580 HNX30INDEX,20160414,141.99,142.42,141.44,142.24,14018900 HNXINDEX,20160414,80.13,80.39,79.94,80.28,38181355 UPCOMINDEX,20160414,58.87,59.11,58.49,58.86,6167082 VN30INDEX,20160414,582.4,591.64,582.4,586.21,39084410 VNINDEX,20160414,575.69,584.8,575.69,579.49,116828500 HNX30INDEX,20160413,142.84,143.97,141.66,142.04,19386000 HNXINDEX,20160413,80.48,80.93,79.99,80.23,45938297 UPCOMINDEX,20160413,59.3,59.5,58.73,58.87,8014645 VN30INDEX,20160413,587.94,589.03,582.4,584.63,42440850 VNINDEX,20160413,580.77,582.8,575.65,578.02,130631250 HNX30INDEX,20160412,143.37,144.1,142.69,142.84,19904500 HNXINDEX,20160412,80.74,81.01,80.45,80.53,47356138 UPCOMINDEX,20160412,59.85,60.23,58.99,59.31,8988308 VN30INDEX,20160412,588.73,590.22,584.75,587.47,48924080 VNINDEX,20160412,580.9,582.97,577.16,579.84,138441020 HNX30INDEX,20160411,143.39,144.4,142.85,143.37,20432800 HNXINDEX,20160411,80.24,81.01,80.24,80.65,52858572 UPCOMINDEX,20160411,59.05,60.03,59.05,59.85,6967023 VN30INDEX,20160411,580.79,588.41,578.97,586.78,46007230 VNINDEX,20160411,575.11,581.88,575.01,579.27,129672410 HNX30INDEX,20160408,140.82,142.72,140.54,142.67,18306200 HNXINDEX,20160408,79.71,80.37,79.55,80.24,46617218 UPCOMINDEX,20160408,59.86,60,58.7,59.05,7875670 VN30INDEX,20160408,578.42,581.39,576.67,578.97,35500680 VNINDEX,20160408,571.21,574.46,569.09,572.34,111494890 HNX30INDEX,20160407,141.56,141.66,140.69,140.95,13026000 HNXINDEX,20160407,79.31,79.93,79.31,79.69,38822234 UPCOMINDEX,20160407,59.56,60.7,59.56,59.9,9461599 VN30INDEX,20160407,577.88,580.37,575.09,579.28,37795160 VNINDEX,20160407,570.72,572.55,567.01,571.6,117899000 HNX30INDEX,20160406,140.17,141.09,139.42,0,13193700 HNXINDEX,20160406,78.87,79.36,78.81,79.31,37640238 UPCOMINDEX,20160406,58.42,59.63,58.35,59.52,7980705 VN30INDEX,20160406,571.47,576.4,569.4,576.4,29250780 VNINDEX,20160406,561.94,567.79,560.63,567.79,99562190 HNX30INDEX,20160405,138.74,139.97,138.01,139.76,16595800 HNXINDEX,20160405,78.52,78.89,78.27,78.89,43041014 UPCOMINDEX,20160405,57.54,58.71,57.48,58.62,12863410 VN30INDEX,20160405,565.59,570.42,565.37,570.42,32931440 VNINDEX,20160405,555.98,560.32,555.15,560.32,112083100 HNX30INDEX,20160404,138.09,139.57,137.66,138.67,13769500 HNXINDEX,20160404,78.46,79.05,78.24,78.49,39758980 UPCOMINDEX,20160404,58.78,59.64,57.91,58.19,9372320 VN30INDEX,20160404,568.01,570.25,563.04,565.71,36166390 VNINDEX,20160404,557.55,560.91,554.29,555.82,108879400 HNX30INDEX,20160401,139.47,140.42,138.05,138.09,13365900 HNXINDEX,20160401,78.98,79.41,78.46,78.46,39325329 UPCOMINDEX,20160401,60.48,60.48,59.12,59.67,11069977 VN30INDEX,20160401,570.7,572.16,566.8,568.27,39572770 VNINDEX,20160401,560.64,562.73,557.96,558.42,116291160 HNX30INDEX,20160331,141.73,142.3,139.23,139.52,13295600 HNXINDEX,20160331,79.5,80.18,79,79.05,41149613 UPCOMINDEX,20160331,62.77,63.41,61.23,61.39,22711060 VN30INDEX,20160331,575.37,579.44,571.69,571.69,45362930 VNINDEX,20160331,569.04,570.94,561.22,561.22,145622010 HNX30INDEX,20160330,141.25,142.52,140.28,141.29,14756300 HNXINDEX,20160330,79.78,80.1,79.39,79.47,42885202 UPCOMINDEX,20160330,63.04,64.76,62.68,62.68,15117014 VN30INDEX,20160330,573.58,579.97,572.16,577.11,37937340 VNINDEX,20160330,566.08,571.89,565.54,569.91,122483990 HNX30INDEX,20160329,143.67,143.89,141.25,141.25,17725100 HNXINDEX,20160329,80.41,80.57,79.76,79.78,45603608 UPCOMINDEX,20160329,61.42,63.13,61.42,62.76,12992213 VN30INDEX,20160329,582.87,583.29,575.16,575.16,42581490 VNINDEX,20160329,575.63,576.07,568.28,568.28,132848470 HNX30INDEX,20160328,142.12,143.72,142.08,143.67,14033000 HNXINDEX,20160328,79.72,80.43,79.72,80.43,41117745 UPCOMINDEX,20160328,59.73,61.44,59.67,61.32,11399563 VN30INDEX,20160328,578.45,582.82,577.46,582.37,33121830 VNINDEX,20160328,573.69,576,571.58,575.72,110847230 HNX30INDEX,20160325,143.75,143.75,141.41,142.04,16712200 HNXINDEX,20160325,80.41,80.57,79.57,79.73,51669530 UPCOMINDEX,20160325,59.03,60.26,58.27,59.72,11710135 VN30INDEX,20160325,576.64,579.84,571.71,578.24,45475190 VNINDEX,20160325,569.48,572.48,564.88,572.08,132179760 HNX30INDEX,20160324,144.58,144.77,143.43,143.44,17335300 HNXINDEX,20160324,80.57,80.74,80.23,80.23,53567209 UPCOMINDEX,20160324,57.1,59.01,57.1,59,13808068 VN30INDEX,20160324,579.84,584.36,577.3,577.3,44064790 VNINDEX,20160324,573.92,577.21,570.66,570.66,140016320 HNX30INDEX,20160323,143.72,144.83,143.19,144.54,16080800 HNXINDEX,20160323,80.37,80.69,80.17,80.56,50799981 UPCOMINDEX,20160323,55.02,56.75,55.02,56.69,8459412 VN30INDEX,20160323,577.77,581.74,577.25,580.6,46641550 VNINDEX,20160323,570.74,575.22,570.39,574.71,130484410 HNX30INDEX,20160322,142.69,144.02,142.23,143.72,15959500 HNXINDEX,20160322,80.15,80.37,79.77,80.36,47039993 UPCOMINDEX,20160322,52.98,54.63,52.98,54.63,7565129 VN30INDEX,20160322,580.01,580.66,575.67,577.97,37385320 VNINDEX,20160322,572.27,573.79,567.79,570.91,122908350 HNX30INDEX,20160321,144.08,144.73,142.86,143.3,17916700 HNXINDEX,20160321,79.89,80.83,79.87,80.3,46034941 UPCOMINDEX,20160321,52.46,53.11,52.46,52.97,7762100 VN30INDEX,20160321,582.85,587.78,579.95,579.95,52165610 VNINDEX,20160321,577.65,580.83,572.27,572.27,143174710 HNX30INDEX,20160318,144.31,145.16,143.92,144.29,16741600 HNXINDEX,20160318,80.55,80.8,80.38,80.58,44367314 UPCOMINDEX,20160318,52.58,52.82,52.23,52.49,8065104 VN30INDEX,20160318,587.13,587.91,581.95,581.95,77604400 VNINDEX,20160318,579.95,580.8,575.44,575.82,174479180 HNX30INDEX,20160317,143.29,145.23,143.28,144.31,24371400 HNXINDEX,20160317,80.1,80.88,80.1,80.55,59801229 UPCOMINDEX,20160317,52.64,52.75,52.39,52.55,5470568 VN30INDEX,20160317,588.62,590.98,583.79,586.47,56256610 VNINDEX,20160317,581.54,583.53,579.26,579.26,138979300 HNX30INDEX,20160316,141.6,143.64,141.35,142.96,17668300 HNXINDEX,20160316,79.46,80.2,79.41,79.99,44070900 UPCOMINDEX,20160316,52.48,52.75,52.35,52.59,4775506 VN30INDEX,20160316,582.95,585.3,581.4,583.79,50974370 VNINDEX,20160316,573.88,577.96,573.37,577.07,138520610 HNX30INDEX,20160315,143.2,143.82,141.99,142.28,18688100 HNXINDEX,20160315,79.98,80.39,79.49,79.63,47232173 UPCOMINDEX,20160315,52.45,52.82,52.2,52.43,5400867 VN30INDEX,20160315,586.45,588.04,581.72,583.02,46022420 VNINDEX,20160315,577.98,578.96,572.59,574.04,138709820 HNX30INDEX,20160314,142.93,143.83,142.65,143.13,19844000 HNXINDEX,20160314,80.07,80.33,79.95,80,50503029 UPCOMINDEX,20160314,51.24,52.3,51.24,52.16,5876217 VN30INDEX,20160314,586.63,587.92,583.89,587.09,44201420 VNINDEX,20160314,579.61,579.84,576.26,577.98,122149910 HNX30INDEX,20160311,142.68,143.61,142.03,142.93,16101900 HNXINDEX,20160311,79.88,80.26,79.64,80.06,49677743 UPCOMINDEX,20160311,50.83,51.39,50.8,51.26,3168060 VN30INDEX,20160311,583.92,588.46,582.54,583.89,48007980 VNINDEX,20160311,576.12,580.92,574.8,577.26,134135630 HNX30INDEX,20160310,141.35,142.7,141.18,142.68,15146500 HNXINDEX,20160310,79.37,79.89,79.37,79.88,45269994 UPCOMINDEX,20160310,50.56,50.92,50.27,50.89,2495213 VN30INDEX,20160310,582.95,583.79,580.19,583.77,37819630 VNINDEX,20160310,574.07,575.91,571.52,575.91,118000950 HNX30INDEX,20160309,140.74,141.96,140.2,141.35,13919500 HNXINDEX,20160309,79.09,79.49,78.92,79.37,38825054 UPCOMINDEX,20160309,50.52,50.55,50.15,50.44,3001106 VN30INDEX,20160309,582.45,585.48,580.52,581.25,36201600 VNINDEX,20160309,573.47,576.32,571.48,571.71,118986380 HNX30INDEX,20160308,141.47,143.07,140.82,140.85,20508400 HNXINDEX,20160308,79.58,79.98,79.08,79.12,50222228 UPCOMINDEX,20160308,49.55,50.11,49.43,50.1,3804715 VN30INDEX,20160308,583.29,585.66,582.08,582.54,50591240 VNINDEX,20160308,576.75,579.87,574.53,574.71,141441820 HNX30INDEX,20160307,142.01,142.53,141.43,141.77,24825200 HNXINDEX,20160307,79.71,80.13,79.58,79.72,56903653 UPCOMINDEX,20160307,49.57,49.77,48.71,49.31,4623955 VN30INDEX,20160307,582.6,587.91,580.94,582.6,52733420 VNINDEX,20160307,575.76,580.95,575.39,576.2,154501970 HNX30INDEX,20160304,140.26,141.65,140.07,141.16,12511400 HNXINDEX,20160304,79.27,79.81,79.12,79.64,42047630 UPCOMINDEX,20160304,49.76,49.96,49.39,49.59,5054210 VN30INDEX,20160304,579.08,583.73,577.53,580.94,40485760 VNINDEX,20160304,570.17,576.02,568.83,573.65,131098660 HNX30INDEX,20160303,140.27,141.39,139.82,140.26,16055500 HNXINDEX,20160303,79.3,79.63,79.07,79.29,43146511 UPCOMINDEX,20160303,49.74,50.02,49.54,49.78,4809451 VN30INDEX,20160303,582.26,582.42,578.54,579.11,46474860 VNINDEX,20160303,573.05,573.88,569.39,570.39,121564920 HNX30INDEX,20160302,140.49,140.91,139.96,140.27,16890900 HNXINDEX,20160302,78.96,79.38,78.92,79.3,54777102 UPCOMINDEX,20160302,49.09,49.83,49.09,49.73,6744080 VN30INDEX,20160302,575.95,579.61,572.99,579.16,47270440 VNINDEX,20160302,564.85,570.17,562.97,570.17,140293270 HNX30INDEX,20160301,139.49,140.68,139.25,140.14,13066500 HNXINDEX,20160301,78.74,79.23,78.67,78.96,44178267 UPCOMINDEX,20160301,48.84,49.33,48.77,49.04,5690940 VN30INDEX,20160301,570.88,576.29,570.66,572.99,44836030 VNINDEX,20160301,560.03,565.65,560.03,561.55,115269170 HNX30INDEX,20160229,140.5,140.64,138.97,139.49,15585500 HNXINDEX,20160229,79.05,79.15,78.52,78.73,42758142 UPCOMINDEX,20160229,48.61,48.84,48.51,48.84,5720111 VN30INDEX,20160229,576.98,577.74,570.66,570.66,43529240 VNINDEX,20160229,565.61,566.3,559.37,559.37,116960700 HNX30INDEX,20160226,139.52,140.6,138.84,140.5,11331200 HNXINDEX,20160226,78.31,79.07,78.31,79.05,38131834 UPCOMINDEX,20160226,48.01,48.66,47.86,48.61,3434392 VN30INDEX,20160226,574.12,577.73,572.16,577.71,33428440 VNINDEX,20160226,565.61,566.79,562.39,566.11,96211200 HNX30INDEX,20160225,141.47,142.41,138.96,139.52,30855800 HNXINDEX,20160225,80.12,80.12,78.15,78.5,53836666 UPCOMINDEX,20160225,48.76,48.86,47.96,47.99,4987194 VN30INDEX,20160225,580.63,583.87,573.02,573.02,51914780 VNINDEX,20160225,571.15,573.63,562.82,562.82,128757360 HNX30INDEX,20160224,137.61,141.24,137.56,140.74,25134500 HNXINDEX,20160224,78.07,79.24,77.33,78.89,47717811 UPCOMINDEX,20160224,48.83,49.15,48.61,48.74,2950654 VN30INDEX,20160224,571.54,581.76,570.14,578.87,61697110 VNINDEX,20160224,559.48,569.7,557.77,568.04,150465440 HNX30INDEX,20160223,140.4,141.46,139.03,139.22,20362700 HNXINDEX,20160223,78.26,79.11,78.04,78.19,43991457 UPCOMINDEX,20160223,49.09,49.32,48.66,48.81,4504866 VN30INDEX,20160223,579.62,580.04,573.47,573.78,68991590 VNINDEX,20160223,564.75,567.58,561.09,561.28,151158600 HNX30INDEX,20160222,137.88,140.45,137.72,139.62,20712500 HNXINDEX,20160222,77.76,78.65,77.74,78.26,45230397 UPCOMINDEX,20160222,48.82,49.18,48.64,49.09,3363171 VN30INDEX,20160222,567.87,576.63,567.51,574.37,72129470 VNINDEX,20160222,555.3,561.44,555.3,560.71,146114330 HNX30INDEX,20160219,138.95,139.57,138.1,138.1,16710500 HNXINDEX,20160219,78,78.18,77.77,77.8,35469506 UPCOMINDEX,20160219,49.17,49.24,48.67,48.82,3642536 VN30INDEX,20160219,566.67,568.97,565.25,567.51,72049750 VNINDEX,20160219,552.37,555.16,551.38,554.03,176930260 HNX30INDEX,20160218,137.87,140.01,137.87,139.06,17039800 HNXINDEX,20160218,77.48,78.3,77.43,77.99,41405576 UPCOMINDEX,20160218,48.25,49.4,48.24,49.15,4481105 VN30INDEX,20160218,564.27,569.38,561.1,566.85,43464450 VNINDEX,20160218,550.51,555.04,549.16,552.49,105377340 HNX30INDEX,20160217,139.46,139.73,137.55,137.87,18477700 HNXINDEX,20160217,77.97,78.06,77.13,77.46,36776470 UPCOMINDEX,20160217,47.96,48.28,47.63,48.21,3426127 VN30INDEX,20160217,565.69,567.3,561.1,561.1,48801190 VNINDEX,20160217,551.38,552.38,547.04,547.04,108232660 HNX30INDEX,20160216,136.33,139.89,136.33,139.46,20621500 HNXINDEX,20160216,76.75,77.96,76.73,77.96,36129615 UPCOMINDEX,20160216,48.11,48.18,47.78,47.89,2826549 VN30INDEX,20160216,560.98,564.21,559.19,562.32,41862840 VNINDEX,20160216,545.72,548.89,545.72,548.04,101446430 HNX30INDEX,20160215,136.77,137.32,133.9,136.41,13159900 HNXINDEX,20160215,77.15,77.15,76.17,76.73,25446817 UPCOMINDEX,20160215,48.32,48.4,48.06,48.09,1684748 VN30INDEX,20160215,558.64,563.97,554.24,559.19,26536240 VNINDEX,20160215,540.13,544.59,537.8,543.79,63715980 HNX30INDEX,20160205,135.43,136.66,134.75,136.36,8370900 HNXINDEX,20160205,76.31,76.9,76.16,76.9,18394731 UPCOMINDEX,20160205,47.55,48.3,47.55,48.29,1141179 VN30INDEX,20160205,560.01,565.97,560.01,563.97,23062660 VNINDEX,20160205,540.64,545.54,540.64,544.75,58916520 HNX30INDEX,20160204,134.29,135.53,133.49,135.43,8038900 HNXINDEX,20160204,75.81,76.4,75.77,76.31,20752246 UPCOMINDEX,20160204,47.41,47.78,47.39,47.53,2493354 VN30INDEX,20160204,560,562.88,556.53,561.22,24669190 VNINDEX,20160204,542.91,545.16,541.66,542.15,58991480 HNX30INDEX,20160203,132.55,134.09,132.11,133.62,12008800 HNXINDEX,20160203,75.83,75.83,75.09,75.8,25451386 UPCOMINDEX,20160203,47.33,47.45,46.95,47.4,2521022 VN30INDEX,20160203,552.09,556.53,549.01,556.53,32011090 VNINDEX,20160203,531.11,539.07,530.23,539.07,72465960 HNX30INDEX,20160202,135.37,135.45,133.54,134.08,13970600 HNXINDEX,20160202,76.26,76.26,75.49,75.85,29446480 UPCOMINDEX,20160202,47.27,47.6,47.06,47.37,3380676 VN30INDEX,20160202,555.13,559.79,553.76,555.09,26468430 VNINDEX,20160202,537.71,542.26,535.38,536.45,81857890 HNX30INDEX,20160201,136.76,137.52,135.26,135.37,18492600 HNXINDEX,20160201,76.89,77.23,76.14,76.24,34840972 UPCOMINDEX,20160201,47.39,47.7,47.26,47.27,3301659 VN30INDEX,20160201,562.4,565.79,557.98,557.98,33491390 VNINDEX,20160201,545.27,548.58,540.55,540.55,91510080 HNX30INDEX,20160129,134.59,136.72,134.09,136.49,21143600 HNXINDEX,20160129,76.18,76.87,75.87,76.87,40455597 UPCOMINDEX,20160129,46.78,47.4,46.75,47.37,3486880 VN30INDEX,20160129,557.3,562.79,554.63,561.61,40298590 VNINDEX,20160129,539.96,545.71,537.51,545.25,98745150 HNX30INDEX,20160128,133.1,136.79,133.1,134.59,25231200 HNXINDEX,20160128,76.26,77.77,75.63,76.15,41918762 UPCOMINDEX,20160128,47.22,47.5,46.74,46.78,2923396 VN30INDEX,20160128,558.65,562.45,555.73,556.86,43940300 VNINDEX,20160128,542.01,544.73,538.59,539.47,107366270 HNX30INDEX,20160127,132.3,134.66,132.3,134.57,17233400 HNXINDEX,20160127,75.5,76.26,75.5,76.26,37058320 UPCOMINDEX,20160127,47.43,47.54,46.95,47.23,3846601 VN30INDEX,20160127,558.65,561.94,554.52,558.98,47279780 VNINDEX,20160127,541.17,543.88,540.03,542.69,113827200 HNX30INDEX,20160126,134.49,135.12,130.79,132.3,20590700 HNXINDEX,20160126,76.36,76.53,75.04,75.5,39651304 UPCOMINDEX,20160126,47.61,47.64,46.73,47.43,3072381 VN30INDEX,20160126,553.09,562.19,549.32,554.52,58752560 VNINDEX,20160126,534.05,542.98,531.27,537.73,129402420 HNX30INDEX,20160125,127.79,134.62,127.79,134.41,21911600 HNXINDEX,20160125,73.81,76.35,73.81,76.35,45673912 UPCOMINDEX,20160125,47.01,47.68,47,47.66,3308459 VN30INDEX,20160125,546.87,562.22,539.37,562.19,61950410 VNINDEX,20160125,522.24,542.36,522.24,542.35,141524210 HNX30INDEX,20160122,124.57,128.02,124.37,128,25282000 HNXINDEX,20160122,72.89,73.85,72.59,73.85,45124297 UPCOMINDEX,20160122,46.97,47.37,46.65,47.01,4536724 VN30INDEX,20160122,541.84,542.4,531.53,539.37,72569000 VNINDEX,20160122,521.88,525.83,513.82,522.24,159187370 HNX30INDEX,20160121,127.03,127.5,124.26,125.06,17775600 HNXINDEX,20160121,73.75,73.93,72.66,73.05,37373479 UPCOMINDEX,20160121,46.98,47.19,46.89,46.97,2907182 VN30INDEX,20160121,541.34,548.09,537.88,538.53,62930690 VNINDEX,20160121,529.44,531.21,520.74,521.88,139630150 HNX30INDEX,20160120,128.05,128.53,126.46,127.21,13635200 HNXINDEX,20160120,74.28,74.37,73.48,73.93,34993549 UPCOMINDEX,20160120,47.3,47.33,46.94,46.99,3735016 VN30INDEX,20160120,546.69,551.88,543.59,544.24,54081350 VNINDEX,20160120,532.8,536.57,529.41,529.44,110083840 HNX30INDEX,20160119,125.8,128.39,125.26,128.13,12265900 HNXINDEX,20160119,73.25,74.29,73.07,74.29,31758038 UPCOMINDEX,20160119,47.68,47.76,47.3,47.3,2806395 VN30INDEX,20160119,541.42,550.29,541.17,550.29,46672170 VNINDEX,20160119,525.65,535.77,525.65,535.77,113131650 HNX30INDEX,20160118,130.81,130.81,123.49,126.04,31041500 HNXINDEX,20160118,75.38,75.38,72.15,73.26,57536206 UPCOMINDEX,20160118,48.77,48.77,47.44,47.68,3835951 VN30INDEX,20160118,543.44,555.76,531.91,541.17,71910580 VNINDEX,20160118,532.54,532.54,518.16,526.37,155144610 HNX30INDEX,20160115,132.13,133.75,130.8,130.83,15675900 HNXINDEX,20160115,75.6,76.39,75.23,75.38,33853267 UPCOMINDEX,20160115,49.05,49.23,48.68,48.76,2265130 VN30INDEX,20160115,570.33,572.27,555.76,555.76,58789460 VNINDEX,20160115,554.35,556.54,543.04,543.04,119024070 HNX30INDEX,20160114,134.24,134.77,131.49,132.34,17751400 HNXINDEX,20160114,76.78,76.79,75.3,75.7,39283349 UPCOMINDEX,20160114,49.39,49.39,48.7,49.04,4292240 VN30INDEX,20160114,571.02,578.63,565.79,569.16,64773170 VNINDEX,20160114,555.88,556.62,550.6,553.03,128667040 HNX30INDEX,20160113,134.45,136.07,133.64,134.24,13339100 HNXINDEX,20160113,76.65,77.23,76.33,76.65,31494991 UPCOMINDEX,20160113,49.56,49.87,48.86,49.37,2974936 VN30INDEX,20160113,583.37,584.03,577.29,578.63,58499270 VNINDEX,20160113,565.21,566.02,560.37,560.37,116471500 HNX30INDEX,20160112,132.39,134.45,130.94,134.45,16025200 HNXINDEX,20160112,76.04,76.72,75.73,76.64,37838607 UPCOMINDEX,20160112,49.49,49.66,49.17,49.57,2229274 VN30INDEX,20160112,574.23,582.39,573.72,582.39,37782740 VNINDEX,20160112,557.36,564.26,557.36,564.26,101930720 HNX30INDEX,20160111,133.18,133.82,132.63,132.63,10111000 HNXINDEX,20160111,76.34,76.34,75.89,76.1,27283010 UPCOMINDEX,20160111,49.38,49.51,48.91,49.51,4129153 VN30INDEX,20160111,574.95,579.24,573.02,573.72,41346790 VNINDEX,20160111,559.04,563.04,557.51,557.87,100385840 HNX30INDEX,20160108,134.27,135.93,132.76,133.43,17700700 HNXINDEX,20160108,77.22,77.37,76.11,76.4,42196904 UPCOMINDEX,20160108,49.49,49.55,49.25,49.27,3170819 VN30INDEX,20160108,578.97,582.29,571.96,575.96,49590710 VNINDEX,20160108,562.62,563.16,556.36,560.04,133647560 HNX30INDEX,20160107,139.04,140.04,133.55,134.87,22035800 HNXINDEX,20160107,78.94,78.94,76.63,77.14,46301205 UPCOMINDEX,20160107,50.38,50.38,49.41,49.52,4553117 VN30INDEX,20160107,589.12,589.97,577.19,582.29,53139350 VNINDEX,20160107,570.62,570.94,561.09,565.36,140605960 HNX30INDEX,20160106,138.1,139.12,137.68,138.71,9886900 HNXINDEX,20160106,78.45,78.67,77.98,78.67,27355065 UPCOMINDEX,20160106,50.46,50.79,50.22,50.42,4551779 VN30INDEX,20160106,582.8,589.97,582.8,589.97,34673330 VNINDEX,20160106,569.5,574.57,569.5,574.57,82276760 HNX30INDEX,20160105,138.72,141.05,137.77,138.1,13416300 HNXINDEX,20160105,79.62,79.74,78.24,78.42,37918223 UPCOMINDEX,20160105,50.89,51.12,50.19,50.47,3683726 VN30INDEX,20160105,586.92,589.91,583.05,583.62,38365210 VNINDEX,20160105,571.66,575.4,569.26,569.94,97988880 HNX30INDEX,20160104,141.58,142.04,139.58,140.05,11792500 HNXINDEX,20160104,79.9,80.21,79.15,79.45,37264963 UPCOMINDEX,20160104,51.35,51.8,50.68,50.85,6198339 VN30INDEX,20160104,593.3,595.57,587.94,589.91,34556430 VNINDEX,20160104,579.03,579.97,573.15,574.41,95922570 HNX30INDEX,20151231,139.92,141.18,139.13,141.17,12041900 HNXINDEX,20151231,79.41,79.95,78.98,79.95,30108846 UPCOMINDEX,20151231,50.99,51.27,50.71,51.27,6076565 VN30INDEX,20151231,594.21,595.57,590.37,595.57,30782620 VNINDEX,20151231,579.12,580.82,575.73,579.03,102998920 HNX30INDEX,20151230,138.75,139.96,138.63,139.92,16757700 HNXINDEX,20151230,78.6,79.27,78.53,79.27,33169831 UPCOMINDEX,20151230,50.2,50.79,50.19,50.58,8108591 VN30INDEX,20151230,589.92,594.79,587.8,594.79,28701100 VNINDEX,20151230,576.5,579.45,575.71,579.45,83672090 HNX30INDEX,20151229,136.53,138.68,135.72,138.53,15496000 HNXINDEX,20151229,77.9,78.6,77.48,78.6,33860729 UPCOMINDEX,20151229,49.85,50.2,49.7,50.02,3341923 VN30INDEX,20151229,582.71,589.42,579.17,589.42,38916640 VNINDEX,20151229,569.4,576.29,566.49,576.29,93877150 HNX30INDEX,20151228,137.18,137.62,136.21,136.64,10995900 HNXINDEX,20151228,78.08,78.38,77.67,77.82,29265301 UPCOMINDEX,20151228,49.29,49.77,49.26,49.59,4162387 VN30INDEX,20151228,583.14,586.52,579.32,583.16,33542880 VNINDEX,20151228,570.57,572.91,569.4,569.9,100998120 HNX30INDEX,20151225,137.82,138.61,137.05,137.09,10256000 HNXINDEX,20151225,78.56,78.67,78.02,78.08,28297668 UPCOMINDEX,20151225,48.69,49.31,48.42,49.21,125350165 VN30INDEX,20151225,577.98,581.69,576.71,579.32,26897650 VNINDEX,20151225,566.6,570.49,566.6,567.66,79493910 HNX30INDEX,20151224,137.18,138.97,137.18,137.67,11417700 HNXINDEX,20151224,78.24,78.8,78.24,78.28,27905790 UPCOMINDEX,20151224,48,48.75,48,48.49,3761641 VN30INDEX,20151224,575.86,578.1,575.11,576.71,18795960 VNINDEX,20151224,566.65,567.79,565.62,566.16,64631540 HNX30INDEX,20151223,139.03,139.69,136.89,137.26,10324300 HNXINDEX,20151223,78.92,78.92,77.8,78.11,27145075 UPCOMINDEX,20151223,47.57,48.49,47.57,48.02,4751818 VN30INDEX,20151223,575.42,578.36,572.22,575.46,24882050 VNINDEX,20151223,564.92,568.16,562.29,564.27,73271810 HNX30INDEX,20151222,139.15,140.43,138.26,138.7,9254500 HNXINDEX,20151222,79.44,79.45,78.51,78.55,26719008 UPCOMINDEX,20151222,48.17,48.18,47.41,47.91,6953833 VN30INDEX,20151222,578.17,580.64,575.71,576.79,24201750 VNINDEX,20151222,567.88,570.86,565.48,566.35,74373140 HNX30INDEX,20151221,137.89,139.72,137.86,138.27,13752800 HNXINDEX,20151221,78.85,79.11,78.43,78.72,34658247 UPCOMINDEX,20151221,48.08,48.32,47.89,48.11,1337431 VN30INDEX,20151221,581.36,581.91,576.12,577.73,41093490 VNINDEX,20151221,570.45,571.28,565.35,566.9,97305660 HNX30INDEX,20151218,139.96,140.86,137.65,137.65,19670200 HNXINDEX,20151218,78.75,79.35,78.29,78.29,39142810 UPCOMINDEX,20151218,48.2,48.47,48.04,48.14,1622861 VN30INDEX,20151218,585.89,587.76,578.85,578.85,111582970 VNINDEX,20151218,574.66,578,568.17,568.17,178991090 HNX30INDEX,20151217,140.44,141.51,140.12,140.84,12903600 HNXINDEX,20151217,79.08,79.56,79.08,79.32,37811183 UPCOMINDEX,20151217,47.9,48.36,47.89,48.15,1205533 VN30INDEX,20151217,587.74,590.01,583.97,586.47,27881260 VNINDEX,20151217,572.54,579.17,572.54,577.11,80324840 HNX30INDEX,20151216,140.82,142.01,139.12,140.1,11837700 HNXINDEX,20151216,78.85,79.87,78.85,79.16,36269200 UPCOMINDEX,20151216,47.85,48.17,47.72,47.9,893708 VN30INDEX,20151216,584.14,588.21,582.28,583.97,24526680 VNINDEX,20151216,570.36,575.54,570.36,572.54,96749430 HNX30INDEX,20151215,138.38,140.11,137.92,139.41,6439400 HNXINDEX,20151215,78.63,79.22,78.63,78.89,25607582 UPCOMINDEX,20151215,47.79,48.16,47.57,47.85,1073683 VN30INDEX,20151215,580.59,584.57,579.41,582.28,29463800 VNINDEX,20151215,563.29,568.74,563.29,568,99020490 HNX30INDEX,20151214,138.82,140.29,138.07,138.71,10450400 HNXINDEX,20151214,79.22,79.25,78.48,78.75,30762790 UPCOMINDEX,20151214,48.03,48.08,47.65,47.79,889424 VN30INDEX,20151214,581.57,582.92,577.67,579.41,43757940 VNINDEX,20151214,564.14,566.28,560.99,562.22,92269450 HNX30INDEX,20151211,139.77,140.95,139.19,140.23,10483000 HNXINDEX,20151211,78.95,79.21,78.61,79.21,31572791 UPCOMINDEX,20151211,48.28,48.28,47.87,48,806958 VN30INDEX,20151211,572.39,580.73,571.7,578.01,30392220 VNINDEX,20151211,560.99,567.13,559.73,563.42,78518530 HNX30INDEX,20151210,141.66,142.01,139.77,139.77,10666600 HNXINDEX,20151210,79.19,79.72,78.74,78.89,31714887 UPCOMINDEX,20151210,48.32,48.32,47.54,48.28,1761220 VN30INDEX,20151210,575.37,578.1,572.5,572.5,32690530 VNINDEX,20151210,564.86,567.62,561.04,561.04,93945600 HNX30INDEX,20151209,143.81,143.89,141.66,141.66,11781700 HNXINDEX,20151209,80.19,80.21,79.4,79.6,35098187 UPCOMINDEX,20151209,48.14,48.34,47.9,48.33,1617317 VN30INDEX,20151209,584.48,587.62,574.54,574.54,35867640 VNINDEX,20151209,575.08,576.63,565.2,565.2,88319600 HNX30INDEX,20151208,142.95,143.82,140.97,143.81,18762300 HNXINDEX,20151208,79.71,80.14,78.93,80.14,38823425 UPCOMINDEX,20151208,48.53,48.53,47.51,48.14,1946886 VN30INDEX,20151208,574.21,584.85,568.51,584.85,41143140 VNINDEX,20151208,561,574.15,556.91,574.15,97089480 HNX30INDEX,20151207,144.6,144.62,142.73,142.96,10004600 HNXINDEX,20151207,80.13,80.26,79.51,79.72,28624022 UPCOMINDEX,20151207,49.26,49.49,48.48,48.53,1706051 VN30INDEX,20151207,581.62,582.96,574.73,575.34,27917870 VNINDEX,20151207,570.12,571.2,563.41,563.62,70706540 HNX30INDEX,20151204,144.44,144.76,143.34,144.6,11093100 HNXINDEX,20151204,80.09,80.23,79.66,80.13,32597321 UPCOMINDEX,20151204,49.53,49.8,48.77,49.32,2711816 VN30INDEX,20151204,585.13,585.23,578.88,582.96,27429250 VNINDEX,20151204,574,574.69,567.95,571.62,83379530 HNX30INDEX,20151203,145.48,145.53,144.23,144.33,9471400 HNXINDEX,20151203,80.65,80.67,80.07,80.07,33492254 UPCOMINDEX,20151203,48.87,49.66,48.77,49.56,1490190 VN30INDEX,20151203,583.57,587.27,583.5,585.23,25746300 VNINDEX,20151203,574.04,576.84,573.2,574.38,72147290 HNX30INDEX,20151202,145.2,145.98,144.67,145.48,14535000 HNXINDEX,20151202,80.39,80.54,80.2,80.53,35320194 UPCOMINDEX,20151202,48.93,49.05,48.67,48.88,1717364 VN30INDEX,20151202,579.54,586.15,579.05,583.94,44202500 VNINDEX,20151202,571.01,577.03,571.01,574.41,94740590 HNX30INDEX,20151201,145.98,146.8,144.96,145.2,11160900 HNXINDEX,20151201,80.71,81.07,80.19,80.26,31950181 UPCOMINDEX,20151201,49.15,49.65,48.93,48.93,1336973 VN30INDEX,20151201,582.74,586.14,579.05,579.05,42933710 VNINDEX,20151201,573.39,577.58,570.41,570.41,105024670 HNX30INDEX,20151130,148.03,148.08,145.02,145.9,17159600 HNXINDEX,20151130,81.59,81.64,80.1,80.61,41847806 UPCOMINDEX,20151130,50.66,50.74,49.15,49.15,2221644 VN30INDEX,20151130,589.57,590.59,580.53,581.94,49379670 VNINDEX,20151130,581.39,581.65,571.12,573.2,111579820 HNX30INDEX,20151127,149.76,150.19,148.59,0,17627500 HNXINDEX,20151127,81.94,82.31,81.35,81.48,58818913 UPCOMINDEX,20151127,51.29,51.9,50.59,50.66,2146567 VN30INDEX,20151127,596.92,599.63,590.59,590.59,54288420 VNINDEX,20151127,589.09,591.84,582.86,582.86,133872100 HNXINDEX,20151126,82.1,82.58,81.9,81.9,65622645 UPCOMINDEX,20151126,51.38,51.7,51.22,51.3,2707663 VN30INDEX,20151126,601.97,603.46,598.04,598.04,45527610 VNINDEX,20151126,593.12,594.66,590.39,590.4,143893290 HNX30INDEX,20151125,148.82,150.35,147.71,149.79,23351000 HNXINDEX,20151125,81.64,82.09,80.99,82.05,60555857 UPCOMINDEX,20151125,51.27,51.42,51.04,51.4,2636406 VN30INDEX,20151125,599.38,603.72,593.58,602.66,61037170 VNINDEX,20151125,593.24,596.91,588.1,595.7,141081920 HNX30INDEX,20151124,149.02,150.84,147.47,149.11,21062800 HNXINDEX,20151124,81.87,82.43,80.38,81.64,49947194 UPCOMINDEX,20151124,51.68,52.21,51.28,51.28,1982384 VN30INDEX,20151124,607.48,607.48,597.01,600.21,55366490 VNINDEX,20151124,599.8,599.94,590.41,593.83,150775450 HNX30INDEX,20151123,148.95,150.88,148.91,149.79,24200000 HNXINDEX,20151123,81.59,82.23,81.59,81.93,53713131 UPCOMINDEX,20151123,51.68,52.01,51.63,51.81,1637349 VN30INDEX,20151123,611.14,615.96,606.92,606.92,46137270 VNINDEX,20151123,605.89,607.69,599.99,599.99,147128330 HNX30INDEX,20151120,148.34,149.98,148.18,148.95,18163700 HNXINDEX,20151120,81.25,81.85,81.2,81.58,45230038 UPCOMINDEX,20151120,51.54,51.99,51.39,51.68,1952430 VN30INDEX,20151120,608.86,614.03,608.12,611.16,47776760 VNINDEX,20151120,602.11,606.58,601.9,604.46,130245410 HNX30INDEX,20151119,149.12,149.37,148.03,148.34,13935300 HNXINDEX,20151119,81.4,81.42,80.93,81.23,36270735 UPCOMINDEX,20151119,51.45,51.98,51.39,51.68,1973071 VN30INDEX,20151119,613.73,615.12,609.04,609.04,40369120 VNINDEX,20151119,604.38,605.55,600.84,601.9,111432670 HNX30INDEX,20151118,149.12,149.39,148.32,149.12,16261400 HNXINDEX,20151118,81.17,81.35,80.79,81.35,37923183 UPCOMINDEX,20151118,51.83,52.06,50.85,51.47,1504019 VN30INDEX,20151118,613.24,617.19,611.21,612.25,39565100 VNINDEX,20151118,603.32,606.62,602.13,603.34,110689870 HNX30INDEX,20151117,148.65,150.15,148.54,148.97,31294100 HNXINDEX,20151117,81.04,81.57,80.94,81.13,56793683 UPCOMINDEX,20151117,51.98,52.27,51.7,51.83,1101700 VN30INDEX,20151117,618.62,620.89,614.13,614.39,73073450 VNINDEX,20151117,609.46,611.17,605.04,605.04,162805840 HNX30INDEX,20151116,149.84,150.11,148.29,148.65,23883600 HNXINDEX,20151116,81.66,81.66,80.74,81.04,49966095 UPCOMINDEX,20151116,52.24,52.62,51.81,51.98,1317709 VN30INDEX,20151116,620.95,622.51,615.41,619.14,47081400 VNINDEX,20151116,609.77,611.91,605.39,609.21,122530480 HNX30INDEX,20151113,149.44,149.76,148.12,149.75,20903600 HNXINDEX,20151113,81.16,81.56,80.86,81.56,44047321 UPCOMINDEX,20151113,52.09,52.29,51.62,52.26,1695321 VN30INDEX,20151113,613.13,622.34,613.13,622.34,52419910 VNINDEX,20151113,604.41,611.27,603.72,611.27,145874990 HNX30INDEX,20151112,148.22,149.15,146.82,149.11,15176600 HNXINDEX,20151112,80.57,81.06,80.14,81.06,36598914 UPCOMINDEX,20151112,52.25,52.5,51.53,52.14,1288963 VN30INDEX,20151112,612.12,614.39,603.05,614.39,56061430 VNINDEX,20151112,602.02,605.58,595.86,605.58,137307440 HNX30INDEX,20151111,149.07,149.74,148.01,148.24,12622200 HNXINDEX,20151111,80.83,81.07,80.44,80.53,36037408 UPCOMINDEX,20151111,52.33,52.58,51.96,52.28,1604742 VN30INDEX,20151111,613.8,619.59,612.71,612.71,28925030 VNINDEX,20151111,604.13,609.24,603.34,603.53,90398250 HNX30INDEX,20151110,150.34,151.61,149.11,149.11,13983300 HNXINDEX,20151110,81.41,82.31,80.77,80.83,35928912 UPCOMINDEX,20151110,52.72,53,52.17,52.33,1398684 VN30INDEX,20151110,619.26,619.95,614.1,614.55,47026190 VNINDEX,20151110,609.29,610.6,605.08,605.27,108511700 HNX30INDEX,20151109,150.52,151.29,148.2,150.36,17775900 HNXINDEX,20151109,80.91,81.65,80.87,81.41,38650573 UPCOMINDEX,20151109,52.74,53,52.37,52.8,2008075 VN30INDEX,20151109,623.5,623.5,619.21,619.44,49863110 VNINDEX,20151109,612.29,613.79,610.35,610.66,111975930 HNX30INDEX,20151106,151.75,151.97,149.43,150.53,14552300 HNXINDEX,20151106,81.84,82.09,80.91,81.5,35173024 UPCOMINDEX,20151106,53.21,53.57,52.62,52.71,1644068 VN30INDEX,20151106,626.15,630.36,620.02,622.66,39322100 VNINDEX,20151106,615.54,617.79,608.89,612.36,103620840 HNX30INDEX,20151105,151.74,152.29,151.08,0,6971900 HNXINDEX,20151105,81.71,82.04,81.45,81.84,32090923 UPCOMINDEX,20151105,52.59,53.17,52.58,52.78,1188594 VN30INDEX,20151105,619.95,627.16,619.92,625.71,26412580 VNINDEX,20151105,609.49,616.46,608.53,615.17,90941940 HNX30INDEX,20151104,152.27,153.74,151.52,151.74,20533900 HNXINDEX,20151104,81.92,82.52,81.63,81.72,43826019 UPCOMINDEX,20151104,52.01,52.6,51.82,52.59,1271497 VN30INDEX,20151104,626.75,630.6,621.35,621.35,33332060 VNINDEX,20151104,614.29,617.92,610.6,610.6,97042250 HNX30INDEX,20151103,149.89,152.26,149.76,152.25,20427300 HNXINDEX,20151103,81.11,81.89,80.99,81.89,41916489 UPCOMINDEX,20151103,52.05,52.12,51.85,52.01,1697346 VN30INDEX,20151103,613.48,623.85,611.29,623.85,38916890 VNINDEX,20151103,605.32,611.71,600.46,611.71,103778460 HNX30INDEX,20151102,153.05,155.93,149.76,149.97,12315000 HNXINDEX,20151102,82.26,83.39,80.91,81.11,33434905 UPCOMINDEX,20151102,52.47,52.63,51.96,52.05,1545222 VN30INDEX,20151102,619.89,621.94,613.19,613.19,36686750 VNINDEX,20151102,607.92,610.16,601.99,602.76,112185810 HNX30INDEX,20151030,152.12,153.08,151.63,152.04,10716700 HNXINDEX,20151030,82.06,82.51,81.97,82.22,31459892 UPCOMINDEX,20151030,52.73,52.81,52.19,52.4,1576697 VN30INDEX,20151030,618.41,620.37,615.66,619.21,29036220 VNINDEX,20151030,605.49,608.01,603.92,607.37,82677710 HNX30INDEX,20151029,150.02,152.36,150.02,152.18,15798800 HNXINDEX,20151029,81.27,82.01,81.27,82.01,34972422 UPCOMINDEX,20151029,52.99,53.24,52.48,52.73,1807156 VN30INDEX,20151029,610.55,618.01,609.67,618.01,37804070 VNINDEX,20151029,599.32,605.2,598.79,605.2,98381740 HNX30INDEX,20151028,150.39,151.1,150.17,0,6804600 HNXINDEX,20151028,81.36,81.61,81.06,81.21,32748960 UPCOMINDEX,20151028,53.5,53.64,52.65,52.98,1891663 VN30INDEX,20151028,612.25,615.04,609.51,609.67,41739410 VNINDEX,20151028,599.09,601.09,596.24,596.24,104891330 HNX30INDEX,20151027,151.43,151.63,149.88,150.39,15868500 HNXINDEX,20151027,81.46,81.59,80.91,81.29,33347743 UPCOMINDEX,20151027,53.99,54.2,53.43,53.5,2540400 VN30INDEX,20151027,611.09,614.47,608.89,611.57,31830730 VNINDEX,20151027,597.79,600.51,595.62,598.44,87777380 HNX30INDEX,20151026,151.38,152.76,151.17,151.5,15738000 HNXINDEX,20151026,81.71,82.09,81.33,81.47,41079189 UPCOMINDEX,20151026,53.99,54.52,53.95,53.99,2214816 VN30INDEX,20151026,619.09,622.09,612.21,612.21,34430620 VNINDEX,20151026,604.41,606.79,598.61,598.61,92104170 HNX30INDEX,20151023,152.08,152.73,151.14,151.35,13291900 HNXINDEX,20151023,81.41,81.9,81.4,81.54,37473845 UPCOMINDEX,20151023,54.76,54.98,53.84,53.99,1598670 VN30INDEX,20151023,613.49,617.16,609.78,616.07,35320820 VNINDEX,20151023,598.54,602.54,598.25,601.74,96218780 HNX30INDEX,20151022,149.95,151.63,149.56,151.24,12315100 HNXINDEX,20151022,80.79,81.4,80.64,81.4,31404261 UPCOMINDEX,20151022,55.1,55.2,54.36,54.74,1831241 VN30INDEX,20151022,603.84,611.05,603.84,609.78,33713350 VNINDEX,20151022,590.24,595.8,589.74,595.08,88504010 HNX30INDEX,20151021,149.81,151.57,149.72,149.91,13915900 HNXINDEX,20151021,80.88,81.39,80.79,80.79,35966983 UPCOMINDEX,20151021,54.17,54.73,54.17,54.57,1652351 VN30INDEX,20151021,605.86,609.32,603.98,604.34,38509270 VNINDEX,20151021,590.42,594.5,589.84,590.24,91701330 HNX30INDEX,20151020,151.42,151.78,149.71,150.46,16290100 HNXINDEX,20151020,81.35,81.56,80.57,80.96,37020968 UPCOMINDEX,20151020,53.06,53.75,53.06,53.73,1554134 VN30INDEX,20151020,611.8,612.26,603.94,605.55,52250290 VNINDEX,20151020,594.97,596.37,588.26,590.45,118138800 HNX30INDEX,20151019,151.61,151.92,150.57,151.42,13954200 HNXINDEX,20151019,81.25,81.5,80.85,81.35,34262374 UPCOMINDEX,20151019,52.46,53.08,52.46,53.06,1649786 VN30INDEX,20151019,610.96,615.13,608.01,611.37,36535260 VNINDEX,20151019,593.87,598.11,591.6,594.61,98658400 HNX30INDEX,20151016,151.66,153.21,151.34,151.52,21710100 HNXINDEX,20151016,81.19,81.72,81.01,81.17,47765965 UPCOMINDEX,20151016,52.65,52.71,52.14,52.46,1838747 VN30INDEX,20151016,609.76,616.35,607.95,609.73,51910700 VNINDEX,20151016,592.4,599.74,592.4,593.02,126438650 HNX30INDEX,20151015,150.18,151.91,149.86,151.66,19242500 HNXINDEX,20151015,80.78,81.14,80.38,81.14,39455357 UPCOMINDEX,20151015,51.23,53.21,51.23,52.66,1207828 VN30INDEX,20151015,609.72,610.87,606.71,607.95,40378040 VNINDEX,20151015,591.36,594.16,588.98,592.4,104741230 HNX30INDEX,20151014,150.51,150.98,149.76,150.27,13903100 HNXINDEX,20151014,80.62,80.89,80.3,80.73,31809499 UPCOMINDEX,20151014,51,51.45,50.82,51.24,1733266 VN30INDEX,20151014,610.78,612.59,607.03,607.57,42329930 VNINDEX,20151014,592.45,593.73,589.62,589.98,102590320 HNX30INDEX,20151013,151.22,151.51,150.09,150.54,17354000 HNXINDEX,20151013,80.93,80.93,80.23,80.62,34805169 UPCOMINDEX,20151013,51.05,51.05,50.66,51.01,1897530 VN30INDEX,20151013,608.05,609.54,605.38,607.03,42042750 VNINDEX,20151013,589.09,591.66,588.54,590.84,101541880 HNX30INDEX,20151012,151.35,152.81,151.13,151.6,17820200 HNXINDEX,20151012,80.77,81.36,80.76,80.89,37628512 UPCOMINDEX,20151012,51.15,51.27,50.8,51.04,1594220 VN30INDEX,20151012,605.87,612.48,605.29,609.54,52125230 VNINDEX,20151012,587.72,594.74,587.25,592.1,114032800 HNX30INDEX,20151009,150.63,153.18,149.29,151.35,28314400 HNXINDEX,20151009,80.44,81.27,80.09,80.74,51291973 UPCOMINDEX,20151009,51.33,51.58,50.87,51.14,1990344 VN30INDEX,20151009,609.08,611.15,604.91,605.6,72464900 VNINDEX,20151009,590.91,593.02,587.57,588.02,147834270 HNX30INDEX,20151008,148.7,151.37,148.24,150.97,26070800 HNXINDEX,20151008,79.74,80.81,79.46,80.44,50586499 UPCOMINDEX,20151008,51.05,51.56,50.95,51.33,1806284 VN30INDEX,20151008,598.61,606.08,597.73,604.91,65838150 VNINDEX,20151008,580.04,588.35,579.82,586.78,143534120 HNX30INDEX,20151007,150.68,151.85,148.73,148.82,23469800 HNXINDEX,20151007,80.47,80.95,79.69,79.74,48021759 UPCOMINDEX,20151007,51.13,51.39,50.94,50.94,1862121 VN30INDEX,20151007,602.12,605.22,598.36,598.41,57896950 VNINDEX,20151007,583.97,587.29,579.57,579.57,132478210 HNX30INDEX,20151006,146.42,150.5,146.42,150.3,29136500 HNXINDEX,20151006,78.81,80.47,78.81,80.47,54466634 UPCOMINDEX,20151006,51.14,51.42,50.76,51.13,2140499 VN30INDEX,20151006,596.87,599.91,588.73,599.91,70115480 VNINDEX,20151006,577.45,581.38,574.63,581.29,151867340 HNX30INDEX,20151005,144.34,146.65,144.28,146.42,15354400 HNXINDEX,20151005,78.24,78.83,78.2,78.81,33657877 UPCOMINDEX,20151005,51.13,51.31,50.99,51.16,1651571 VN30INDEX,20151005,582.94,588.73,580.74,588.73,28032290 VNINDEX,20151005,564.58,570,563.95,570,90456700 HNX30INDEX,20151002,144.29,144.5,143.11,144.34,10498500 HNXINDEX,20151002,78.01,78.24,77.79,78.24,26074780 UPCOMINDEX,20151002,52.08,52.1,51.04,51.13,1138226 VN30INDEX,20151002,582.47,584.05,580.74,580.74,18067740 VNINDEX,20151002,563.33,565.01,561.73,562.3,68173240 HNX30INDEX,20151001,143.43,144.36,141.47,143.9,8314400 HNXINDEX,20151001,77.96,78.22,76.48,78.02,22334699 UPCOMINDEX,20151001,51.65,52.15,51.65,52.06,1434878 VN30INDEX,20151001,581.66,584.42,580.32,582.33,18424500 VNINDEX,20151001,563.39,565.63,563.23,563.54,59568280 HNX30INDEX,20150930,143.74,144.91,143.55,143.55,10841000 HNXINDEX,20150930,77.94,78.47,77.88,77.96,27252971 UPCOMINDEX,20150930,51.52,52.24,51.4,51.64,2987290 VN30INDEX,20150930,580.39,583.9,578.98,580.32,22545860 VNINDEX,20150930,562.5,565.65,562.5,562.64,65857470 HNX30INDEX,20150929,144.84,144.99,142.42,143.69,14294100 HNXINDEX,20150929,78.23,78.26,77.21,77.94,29419869 UPCOMINDEX,20150929,51.86,52.38,51.13,51.29,1300457 VN30INDEX,20150929,577.85,582.41,575.05,578.98,31614680 VNINDEX,20150929,559.83,561.76,557.65,561.19,81213790 HNX30INDEX,20150928,147.42,147.51,144.86,144.86,14373700 HNXINDEX,20150928,79.01,79.02,78.07,78.15,29538957 UPCOMINDEX,20150928,51.9,52.86,51.66,51.86,987652 VN30INDEX,20150928,588.69,589.64,582.41,582.41,26545720 VNINDEX,20150928,571.29,572.15,564.88,564.88,75079970 HNX30INDEX,20150925,147.03,147.06,145.36,146.16,13149400 HNXINDEX,20150925,78.7,78.78,78.06,78.67,28590003 UPCOMINDEX,20150925,52.56,52.58,51.55,51.9,1370389 VN30INDEX,20150925,588.91,591.12,584.87,588.11,22919460 VNINDEX,20150925,570.41,572.09,567.71,570.38,64166160 HNX30INDEX,20150924,146.59,148.85,146.44,146.64,17457100 HNXINDEX,20150924,78.34,79.56,78.31,78.6,37713657 UPCOMINDEX,20150924,52.15,52.74,51.95,52.41,1634266 VN30INDEX,20150924,591.39,593.66,589.41,589.41,28408020 VNINDEX,20150924,573.5,575.36,570.12,570.25,97342370 HNX30INDEX,20150923,146.4,146.99,145.34,146.95,13514900 HNXINDEX,20150923,78.39,78.47,77.75,78.47,31938323 UPCOMINDEX,20150923,50.84,52.55,50.61,52.14,1898928 VN30INDEX,20150923,590.58,593.13,588.24,591.23,27630830 VNINDEX,20150923,570.64,573.85,569.51,572.72,83805520 HNX30INDEX,20150922,145.78,147.04,145.69,146.4,17108200 HNXINDEX,20150922,78.09,78.54,78.02,78.35,41655268 UPCOMINDEX,20150922,51.13,51.15,50.16,50.84,2178965 VN30INDEX,20150922,591.8,593.92,589.01,592.78,34390930 VNINDEX,20150922,573.09,575.16,570.26,573.2,93303370 HNX30INDEX,20150921,144.49,145.77,143.97,145.75,12848800 HNXINDEX,20150921,77.88,78.07,77.5,78.07,31917758 UPCOMINDEX,20150921,51.66,51.68,50.62,51.11,1482273 VN30INDEX,20150921,583.37,590.46,582.73,590.46,29558830 VNINDEX,20150921,566.74,572.26,565.16,572.12,85727360 HNX30INDEX,20150918,142.93,145.68,142.93,144.49,27031400 HNXINDEX,20150918,77.42,78.03,77.33,77.75,47668227 UPCOMINDEX,20150918,51.37,51.74,51.04,51.69,1313080 VN30INDEX,20150918,578.78,586.19,576.67,582.73,59602420 VNINDEX,20150918,564.69,569.5,564.69,566.25,146281190 HNX30INDEX,20150917,141.79,144.6,141.76,143.25,10328100 HNXINDEX,20150917,76.65,77.62,76.64,77.21,27649258 UPCOMINDEX,20150917,51.28,51.39,50.74,51.38,1776154 VN30INDEX,20150917,577.52,580.29,576.67,576.67,20035930 VNINDEX,20150917,563.92,565.85,562.48,562.48,69242930 HNX30INDEX,20150916,141.83,142.66,141.03,142.32,12827455 HNXINDEX,20150916,76.71,76.8,76.2,76.69,25164488 UPCOMINDEX,20150916,51.52,51.52,50.98,51.28,1089864 VN30INDEX,20150916,572.47,577.24,571.53,576.78,23776190 VNINDEX,20150916,561.86,564.82,561.69,564.13,61993930 HNX30INDEX,20150915,141.47,142.16,140.51,141.51,10335900 HNXINDEX,20150915,76.86,76.87,76.1,76.63,26251357 UPCOMINDEX,20150915,52.1,52.15,51.27,51.52,852596 VN30INDEX,20150915,574.39,576,570.59,571.53,24742610 VNINDEX,20150915,564.38,565.04,561.1,563.27,75616510 HNX30INDEX,20150914,141.76,144.81,141.66,141.76,9688700 HNXINDEX,20150914,77.57,77.9,76.51,76.79,28338155 UPCOMINDEX,20150914,53.99,54.01,52.02,52.1,1226295 VN30INDEX,20150914,583.07,585.77,574.96,576,26979260 VNINDEX,20150914,569.21,572.25,561.46,562.16,73149420 HNX30INDEX,20150911,144.14,145.27,143.33,143.53,11677900 UPCOMINDEX,20150911,54.25,54.25,53.45,54,1363647 VN30INDEX,20150911,588.89,590.04,582.79,583.27,34013830 VNINDEX,20150911,572.14,573.99,566.17,566.74,83254750 HNX30INDEX,20150910,143.56,145.16,142.34,144.28,8256100 HNXINDEX,20150910,77.51,77.97,77.06,77.78,27021014 UPCOMINDEX,20150910,53.92,53.94,53.42,53.87,834284 VN30INDEX,20150910,583.91,591.1,582.79,588.54,23681500 VNINDEX,20150910,567.51,576.13,567.09,572.07,68294570 HNX30INDEX,20150909,143.7,146.11,141.68,145.45,13614700 HNXINDEX,20150909,76.83,78.2,76.81,78.16,35048231 UPCOMINDEX,20150909,53.47,53.93,53.06,53.92,841245 VN30INDEX,20150909,585.24,589.74,583.35,587.69,28698200 VNINDEX,20150909,574.05,574.73,569.69,572.34,83348120 HNX30INDEX,20150908,140.67,144.13,140.44,143.53,12225900 HNXINDEX,20150908,75.91,77.26,75.64,77.26,28963667 UPCOMINDEX,20150908,53.39,53.48,52.76,53.48,1699587 VN30INDEX,20150908,572.91,583.78,572.85,583.35,40648040 VNINDEX,20150908,554.48,566.72,554.34,566.72,93847610 HNX30INDEX,20150907,142.39,142.59,140.7,141.03,7997900 HNXINDEX,20150907,76.31,76.48,75.82,75.99,24991910 UPCOMINDEX,20150907,53.81,53.81,53.22,53.38,1105810 VN30INDEX,20150907,577.16,580.47,573.25,574.09,23193140 VNINDEX,20150907,557.07,560.09,554.44,554.92,62151840 HNXINDEX,20150904,76.36,76.86,75.82,76.31,29031973 UPCOMINDEX,20150904,54.13,54.22,53.34,53.81,1270470 VN30INDEX,20150904,576.94,579.89,575.58,578.78,23083890 VNINDEX,20150904,554.85,558.9,554.77,556.8,65374530 HNX30INDEX,20150903,144.01,144.21,141.48,142.67,19168600 HNXINDEX,20150903,77.14,77.17,76.13,76.57,43548696 UPCOMINDEX,20150903,53.74,54.53,53.74,54.13,1904658 VN30INDEX,20150903,581.29,583.61,572.64,575.58,35154310 VNINDEX,20150903,559.32,561.42,551.47,554.29,88623080 HNX30INDEX,20150901,143.79,146.05,143.59,144.01,15585500 HNXINDEX,20150901,76.97,77.65,76.74,77.03,35321458 UPCOMINDEX,20150901,53.62,53.88,53.2,53.67,1162873 VN30INDEX,20150901,586.53,591.08,583.02,583.61,30988450 VNINDEX,20150901,565.75,569.17,561.28,562.3,85127550 HNX30INDEX,20150831,144.6,147.8,143.35,143.79,17255200 HNXINDEX,20150831,78.41,78.52,76.73,76.89,35744540 UPCOMINDEX,20150831,53.04,53.65,52.85,53.65,2301299 VN30INDEX,20150831,596.58,597.8,586.23,586.23,40143500 VNINDEX,20150831,573.1,573.1,563.99,564.75,103121360 HNX30INDEX,20150828,141.89,147.26,141.49,147.17,27220600 HNXINDEX,20150828,76.59,78.26,76.51,78.26,48736518 UPCOMINDEX,20150828,52.17,53.03,52.17,53.03,1887114 VN30INDEX,20150828,585.35,597.8,581.51,597.8,71452660 VNINDEX,20150828,561.36,570.87,559.35,570.87,151002090 HNX30INDEX,20150827,143.76,145.38,141.29,143.78,27298400 HNXINDEX,20150827,75.93,77.51,75.93,77.02,47460652 UPCOMINDEX,20150827,52.19,52.38,52.01,52.19,1536559 VN30INDEX,20150827,579.74,583.7,574.88,581.51,53832450 VNINDEX,20150827,551.89,558.92,551.44,555.8,114860150 HNX30INDEX,20150826,136.73,143.72,134.58,143.4,26905200 HNXINDEX,20150826,73.37,76.46,73.32,76.46,47111842 UPCOMINDEX,20150826,51.5,52.18,51.5,52.18,2166958 VN30INDEX,20150826,561.16,577.15,561,574.88,61454730 VNINDEX,20150826,530.04,545.89,530.04,545.89,120417620 HNX30INDEX,20150825,138.29,138.87,129.81,137.09,26937100 HNXINDEX,20150825,72.24,74.66,71.86,74.02,48148706 UPCOMINDEX,20150825,51.71,51.93,51.4,51.5,2034407 VN30INDEX,20150825,544.1,567.55,544.1,561,72789500 VNINDEX,20150825,511.13,535.48,511.13,529.98,167383830 HNX30INDEX,20150824,145.47,146.96,132.86,134.61,38817300 HNXINDEX,20150824,79.08,79.08,72.69,73.09,63335338 UPCOMINDEX,20150824,51.81,52.38,51.49,51.7,2641259 VN30INDEX,20150824,580.86,587.83,552.23,558.91,84593460 VNINDEX,20150824,550.48,550.48,523.54,526.92,166077130 HNX30INDEX,20150821,147.46,151.41,139.43,144.89,39849500 HNXINDEX,20150821,79.73,79.73,75.53,77.6,62024579 UPCOMINDEX,20150821,52.41,52.41,51.49,51.85,1944752 VN30INDEX,20150821,589.51,598.22,572.16,587.83,91074940 VNINDEX,20150821,559.34,559.97,542.3,556.29,180651110 HNX30INDEX,20150820,150.54,151.49,146.39,147.17,15798400 HNXINDEX,20150820,80,80.11,78.27,78.54,34442873 UPCOMINDEX,20150820,53.27,53.3,52.07,52.41,1296148 VN30INDEX,20150820,606.66,609.72,597.46,598.22,48141860 VNINDEX,20150820,577.82,577.82,565.09,566.69,106687920 HNX30INDEX,20150819,150.42,154,148.63,150.36,17026400 HNXINDEX,20150819,80.57,80.64,78.72,79.67,34340626 UPCOMINDEX,20150819,53.55,53.55,52.95,53.28,1673225 VN30INDEX,20150819,610,611.79,600.69,608.91,42680700 VNINDEX,20150819,576.44,580.99,569.21,577.82,98905920 HNX30INDEX,20150818,149.18,152.37,148.17,150.24,19042900 HNXINDEX,20150818,79.51,79.75,78.58,79.59,35056450 UPCOMINDEX,20150818,53.15,53.57,53.15,53.29,1649973 VN30INDEX,20150818,605.41,611.79,604.7,611.79,41587200 VNINDEX,20150818,571.3,580.22,571.22,580.22,86098780 HNX30INDEX,20150817,150.13,153.48,148.15,148.73,20400800 HNXINDEX,20150817,80.35,81.13,78.62,78.98,36363219 UPCOMINDEX,20150817,53.49,53.54,53.05,53.15,1068968 VN30INDEX,20150817,618.99,621.01,604.66,607.44,51755300 VNINDEX,20150817,588.66,591.2,571.26,573.15,103809760 HNX30INDEX,20150814,154.36,154.42,151.64,152.82,8372500 HNXINDEX,20150814,81.43,81.47,80.27,80.88,34543812 UPCOMINDEX,20150814,53.58,53.78,53.35,53.63,1219201 VN30INDEX,20150814,621.34,625.84,615.54,618.94,39349050 VNINDEX,20150814,592.79,598.54,585.97,589.03,85684590 HNX30INDEX,20150813,154.07,159.56,152.9,154.36,24991000 HNXINDEX,20150813,82.81,83.52,80.86,81.43,45182945 UPCOMINDEX,20150813,54.24,54.25,53.58,53.58,3329891 VN30INDEX,20150813,632.1,632.9,619.1,622.83,53404820 VNINDEX,20150813,603.3,603.3,590.44,594.26,119320590 HNX30INDEX,20150812,159.89,160.29,156.71,157.36,23598000 HNXINDEX,20150812,83.83,83.99,82.18,82.74,43126481 UPCOMINDEX,20150812,54.75,54.75,53.54,54.24,1624460 VN30INDEX,20150812,639.7,643.41,630.99,632.9,45375650 VNINDEX,20150812,609.33,611.46,602.01,604.24,108807860 HNX30INDEX,20150811,160.61,162.41,158.25,160.16,21459600 HNXINDEX,20150811,83.83,84.73,83.62,83.83,39783297 UPCOMINDEX,20150811,54.44,54.86,54.39,54.75,1844179 VN30INDEX,20150811,646.63,649.99,642.28,643.41,45008060 VNINDEX,20150811,615.16,619.69,611.16,613.04,101309250 HNX30INDEX,20150810,160.42,161.53,160.25,161.48,17543600 HNXINDEX,20150810,83.82,84.4,83.74,84.4,36505826 UPCOMINDEX,20150810,54.88,54.92,54.26,54.42,1986790 VN30INDEX,20150810,637.58,649.99,637.58,649.99,34570430 VNINDEX,20150810,603.82,614.53,603.82,614.53,84987870 HNX30INDEX,20150807,160.74,161.37,159.01,160.44,15928100 HNXINDEX,20150807,83.84,84.16,83.36,83.87,31484304 UPCOMINDEX,20150807,55.62,55.78,54.74,54.88,1196300 VN30INDEX,20150807,635,638.75,631.97,638.4,29630250 VNINDEX,20150807,601.57,604.04,597.75,603.76,75202120 HNX30INDEX,20150806,163.95,164.3,160.17,160.39,20924700 HNXINDEX,20150806,85.31,85.31,83.59,83.79,36042261 UPCOMINDEX,20150806,55.44,55.51,55.09,55.24,2429042 VN30INDEX,20150806,639.96,640.52,632.97,633.53,40264030 VNINDEX,20150806,607.84,609.3,600.85,601.04,108543460 HNX30INDEX,20150805,158.28,161.78,158.28,161.78,20039100 HNXINDEX,20150805,83.86,84.53,83.46,84.53,41713373 UPCOMINDEX,20150805,55.24,55.62,54.67,55.44,2332882 VN30INDEX,20150805,632.89,639.33,631.27,639.33,33712110 VNINDEX,20150805,600.67,608.21,600.67,607.08,92646590 HNX30INDEX,20150804,158.52,159.86,155.45,158.61,18153700 HNXINDEX,20150804,82.36,83.69,82.36,83.17,36984485 UPCOMINDEX,20150804,55.39,55.64,54.77,55.24,1346810 VN30INDEX,20150804,637.2,638.14,631.27,631.27,32761750 VNINDEX,20150804,607.95,609.91,600.76,600.76,78106590 HNX30INDEX,20150803,160.21,162.3,157.43,158.82,28964200 HNXINDEX,20150803,84.23,85.03,82.64,83.31,45935681 UPCOMINDEX,20150803,55.92,56.03,54.88,55.38,1371065 VN30INDEX,20150803,642.46,647.36,632.92,636.91,60167110 VNINDEX,20150803,617.12,617.12,605.63,609.47,120060170 HNX30INDEX,20150731,164.19,165.08,162.54,162.54,16102100 HNXINDEX,20150731,85.8,86.03,85.13,85.13,34940733 UPCOMINDEX,20150731,55.42,55.93,55.21,55.93,2062280 VN30INDEX,20150731,653.03,654.55,647.36,647.36,39552960 VNINDEX,20150731,628.3,629.97,621.05,621.05,100998120 HNX30INDEX,20150730,162.01,164.3,161.99,164.19,18732900 HNXINDEX,20150730,85.1,85.85,85.1,85.8,35314086 UPCOMINDEX,20150730,55.09,55.82,55.09,55.42,1214814 VN30INDEX,20150730,651.35,652.74,648.12,651.7,39566670 VNINDEX,20150730,625.46,627.11,622.42,626.57,96740250 HNX30INDEX,20150729,163.07,164.18,161.67,162.01,26657600 HNXINDEX,20150729,85.54,85.92,84.96,85.1,43787592 UPCOMINDEX,20150729,55.34,55.45,55.01,55.09,1523655 VN30INDEX,20150729,659.53,662.57,651.21,651.21,54242840 VNINDEX,20150729,632,634.64,624.7,624.7,111869560 HNX30INDEX,20150728,165.62,168.69,163.14,163.14,27354300 HNXINDEX,20150728,88.09,88.09,85.57,85.58,48025932 UPCOMINDEX,20150728,55.48,55.61,55.02,55.34,2204526 VN30INDEX,20150728,666.01,668.8,659.6,659.6,71458010 VNINDEX,20150728,636.58,639.54,631.47,631.47,148978660 HNX30INDEX,20150727,164.28,166.83,164.28,165.98,22411400 HNXINDEX,20150727,86.23,86.9,86.23,86.49,44695551 UPCOMINDEX,20150727,54.76,55.71,54.76,55.45,1323502 VN30INDEX,20150727,658.63,667.17,657.97,665.66,56837830 VNINDEX,20150727,629.67,636.84,629.41,635.46,116521160 HNX30INDEX,20150724,165.23,166.02,164.07,164.64,22063500 HNXINDEX,20150724,86.04,86.71,85.89,86.31,40347389 UPCOMINDEX,20150724,54.64,55.87,54.59,54.77,1209262 VN30INDEX,20150724,657.47,661.15,653.95,657.97,43925530 VNINDEX,20150724,633.27,634.61,627.99,631.26,108995120 HNX30INDEX,20150723,164.53,167.03,164.53,164.53,25861900 HNXINDEX,20150723,87,87.3,86.02,86.07,47688788 UPCOMINDEX,20150723,55.04,55.14,53.9,54.64,4373500 VN30INDEX,20150723,656.53,662.05,655.05,655.74,47321290 VNINDEX,20150723,632.07,637.91,631.42,632.01,117643810 HNX30INDEX,20150722,165.04,166.59,160.6,166.59,29217600 HNXINDEX,20150722,86.62,87,84.43,87,52342437 UPCOMINDEX,20150722,55.06,55.3,55.01,55.03,2966414 VN30INDEX,20150722,640.41,655.11,639.66,655.05,43578930 VNINDEX,20150722,614.55,629.94,613.58,629.85,109026340 HNX30INDEX,20150721,164.43,165.78,161.7,162.11,21585500 HNXINDEX,20150721,85.87,86.43,84.8,84.91,39466578 UPCOMINDEX,20150721,55.61,56,54.99,55.06,1074682 VN30INDEX,20150721,643.83,647.03,636.91,641.45,36948050 VNINDEX,20150721,619.9,624.47,613.83,616.61,95644290 HNX30INDEX,20150720,164.68,167.48,162.95,164.43,27443500 HNXINDEX,20150720,87.06,87.06,85.13,85.92,49463802 UPCOMINDEX,20150720,55.82,56.23,55.3,55.61,5219241 VN30INDEX,20150720,646.69,651.03,639.9,644.19,37224400 VNINDEX,20150720,624.84,624.84,616.11,620.54,104890180 HNX30INDEX,20150717,168.1,169.5,166.79,167.48,21450800 HNXINDEX,20150717,87.19,87.85,87.07,87.07,38261972 UPCOMINDEX,20150717,55.55,56.36,55.52,55.83,2654301 VN30INDEX,20150717,649.24,653.17,648.66,651.03,39670950 VNINDEX,20150717,628.45,631.66,626.21,628.63,97167130 HNX30INDEX,20150716,168.19,169.26,166.65,168.46,27475300 HNXINDEX,20150716,87.53,87.85,86.83,87.58,44988924 UPCOMINDEX,20150716,55.39,55.67,55.24,55.57,2793515 VN30INDEX,20150716,647.99,652.54,644.13,649.05,47413920 VNINDEX,20150716,627.32,632.21,622.57,626.9,113557530 HNX30INDEX,20150715,171.77,173.13,168.33,168.33,35340100 HNXINDEX,20150715,88.59,89.28,87.65,87.65,55964614 UPCOMINDEX,20150715,55.51,55.72,55.22,55.39,1475860 VN30INDEX,20150715,658.81,661.97,651.45,651.45,48799450 VNINDEX,20150715,640.42,641.05,630.89,630.89,135676550 HNX30INDEX,20150714,171.22,174.77,170.79,171.83,50917300 HNXINDEX,20150714,88.5,90.01,88.4,88.74,72820724 UPCOMINDEX,20150714,55.74,55.96,55.43,55.57,2977078 VN30INDEX,20150714,653.66,658.51,648.89,658.28,59942260 VNINDEX,20150714,635.54,640.42,628.42,638.69,148057910 HNX30INDEX,20150713,169.9,172.36,169.82,171.22,30394600 HNXINDEX,20150713,87.99,89.08,87.99,88.58,50805470 UPCOMINDEX,20150713,55.57,55.99,55.56,55.75,3968535 VN30INDEX,20150713,652.37,655.45,648.22,652.28,53613240 VNINDEX,20150713,631.55,637.07,627.69,634.05,129540480 HNX30INDEX,20150710,169.65,172.37,169.6,170.69,31019300 HNXINDEX,20150710,87.92,89.08,87.9,88.24,51733422 UPCOMINDEX,20150710,55.84,56,55.26,55.57,4367160 VN30INDEX,20150710,651,652.29,646.58,648.73,74168700 VNINDEX,20150710,627.55,630.79,624.7,627.28,149777420 HNX30INDEX,20150709,169.59,169.93,167.63,169.52,26806300 HNXINDEX,20150709,88.13,88.14,87.19,87.91,45614115 UPCOMINDEX,20150709,55.78,56.11,55.73,55.84,4262675 VN30INDEX,20150709,638.89,648.91,635.73,646.58,50984080 VNINDEX,20150709,616.2,626.38,613.34,622.1,128294490 HNX30INDEX,20150708,172.85,174.06,168.37,169.53,41618900 HNXINDEX,20150708,89.44,89.92,87.55,88.13,65215434 UPCOMINDEX,20150708,55.5,55.79,55.27,55.77,3770512 VN30INDEX,20150708,652.98,655.9,640.61,645.66,88584190 VNINDEX,20150708,630.4,634.13,617.29,623.16,180265740 HNX30INDEX,20150707,173.58,175.6,170.73,172.78,36138900 HNXINDEX,20150707,90.16,90.18,88.42,89.44,56837965 UPCOMINDEX,20150707,55.7,55.97,55.57,55.71,4758414 VN30INDEX,20150707,647.83,656.46,644.74,653.27,68618260 VNINDEX,20150707,623.89,633.73,620.59,630.27,167894060 HNX30INDEX,20150706,171.61,173.36,169.04,173.28,38168200 HNXINDEX,20150706,88.35,89.46,87.61,89.46,64475540 UPCOMINDEX,20150706,56.55,56.59,55.62,55.69,3399334 VN30INDEX,20150706,643.19,649.54,639.87,649.54,66835520 VNINDEX,20150706,618.75,625.34,618.65,625.22,161106740 HNX30INDEX,20150703,166.65,170.5,166.65,169.38,23914900 HNXINDEX,20150703,87.36,88.19,86.76,87.7,57187733 UPCOMINDEX,20150703,56.44,56.81,56.28,56.56,2884942 VN30INDEX,20150703,635.89,639.87,633.28,639.87,66982000 VNINDEX,20150703,608.82,617.96,608.82,616.42,154538720 HNX30INDEX,20150702,164.56,165.27,162.56,167.08,11657300 HNXINDEX,20150702,85.26,86.79,84.63,86.76,44731655 UPCOMINDEX,20150702,56.32,56.61,56.08,56.44,2444407 VN30INDEX,20150702,622.57,633.28,621.79,633.28,47992190 VNINDEX,20150702,591.5,605.7,590.52,605.7,117478600 HNX30INDEX,20150701,162.72,164.24,161.91,163.79,22924800 HNXINDEX,20150701,84.97,85.46,84.44,85.25,40184538 UPCOMINDEX,20150701,56.1,56.41,55.76,56.3,4378128 VN30INDEX,20150701,624.36,624.97,617.57,622.91,45219630 VNINDEX,20150701,594.52,594.52,587.33,591.5,114912570 HNX30INDEX,20150630,164.35,165.95,162.63,162.66,29802500 HNXINDEX,20150630,85.48,86.23,84.93,84.94,53389775 UPCOMINDEX,20150630,56.2,56.32,55.5,56.26,6281532 VN30INDEX,20150630,616.19,626.86,616.19,622.42,65958110 VNINDEX,20150630,588.77,598.98,588.77,593.04,136056130 HNX30INDEX,20150629,164.01,165.1,162.29,164.37,25646000 HNXINDEX,20150629,85.51,85.75,84.7,85.48,43778641 UPCOMINDEX,20150629,56.04,56.57,55.99,56.2,4360421 VN30INDEX,20150629,608.75,620.22,608.75,620.22,52259200 VNINDEX,20150629,580.16,591.75,579.61,591.75,104581940 HNX30INDEX,20150626,165.84,167.54,164.15,164.15,36625100 HNXINDEX,20150626,86.37,87.14,85.51,85.51,60766155 UPCOMINDEX,20150626,57.19,57.35,55.71,56.04,5877774 VN30INDEX,20150626,606.76,617.82,606.76,608.91,73954670 VNINDEX,20150626,586.04,592.59,581.75,581.75,138202230 HNX30INDEX,20150625,166.52,169.42,165.43,165.84,25701500 HNXINDEX,20150625,88.14,88.16,86.09,86.44,46628030 UPCOMINDEX,20150625,57.21,57.32,57.01,57.2,3858767 VN30INDEX,20150625,610.49,611.4,606.17,609.49,45885560 VNINDEX,20150625,589.29,590.37,585.34,587.99,105933800 HNX30INDEX,20150624,166.65,167.65,166.15,166.59,27572300 HNXINDEX,20150624,86.86,87.18,86.4,86.45,47562115 UPCOMINDEX,20150624,57.52,57.7,57.08,57.22,3107037 VN30INDEX,20150624,612.66,615.34,610.11,610.73,57373900 VNINDEX,20150624,592.19,594.01,589.02,590.02,112979490 HNX30INDEX,20150623,166.4,167.43,166.25,166.37,22397100 HNXINDEX,20150623,87.04,87.27,86.75,86.75,39602622 UPCOMINDEX,20150623,57.88,57.94,57.31,57.51,2437607 VN30INDEX,20150623,614.86,617.35,612.7,614.41,52725810 VNINDEX,20150623,592.44,595.11,590.76,593.07,99804120 HNX30INDEX,20150622,166.91,167.31,165.69,166.6,24123500 HNXINDEX,20150622,86.9,87.45,86.69,87.09,45028192 UPCOMINDEX,20150622,57.31,57.91,57.29,57.86,4485837 VN30INDEX,20150622,608,615.19,603.26,615.1,91262230 VNINDEX,20150622,588.33,594.08,588.01,594.08,145214670 HNX30INDEX,20150619,166.98,168.98,165.69,166.91,32039100 HNXINDEX,20150619,86.98,87.79,86.49,87.1,53754581 UPCOMINDEX,20150619,57.92,58.09,56.87,57.31,3564771 VN30INDEX,20150619,603.42,606.82,600.45,603.26,124377490 VNINDEX,20150619,584.08,588.48,582.47,584.7,184463380 HNX30INDEX,20150618,166,168.17,165.82,167.35,24639600 HNXINDEX,20150618,86.48,87.44,86.44,87.09,48216198 UPCOMINDEX,20150618,58.25,58.59,57.54,57.92,3789044 VN30INDEX,20150618,598.58,602.54,598.25,600.45,42399760 VNINDEX,20150618,578.73,583.02,578.47,580.35,90008850 HNX30INDEX,20150617,168.41,168.47,165.24,166,36004500 HNXINDEX,20150617,87.28,87.38,86.13,86.48,59723816 UPCOMINDEX,20150617,58.59,58.61,58.16,58.25,2487006 VN30INDEX,20150617,599.52,603.62,595.35,598.25,54835100 VNINDEX,20150617,578.53,584.04,575.88,578.87,118187410 HNX30INDEX,20150616,171.08,172.84,168.45,168.45,45108600 HNXINDEX,20150616,88.64,89.39,87.39,87.39,73914996 UPCOMINDEX,20150616,59.13,59.35,58.56,58.58,2881185 VN30INDEX,20150616,605.79,607.6,600.91,600.91,76575060 VNINDEX,20150616,587.76,589.33,580.35,580.35,152110680 HNX30INDEX,20150615,171.71,173.1,170.16,171.02,33990400 HNXINDEX,20150615,88.21,88.84,87.88,88.36,61316552 UPCOMINDEX,20150615,59.6,59.65,59.04,59.07,2191429 VN30INDEX,20150615,605.47,606.79,601.88,604.53,75545260 VNINDEX,20150615,583.51,586.66,581.35,586.48,146434290 HNX30INDEX,20150612,169.38,171.81,168.96,170.59,42689000 HNXINDEX,20150612,87.95,88.65,87.35,87.94,73290110 UPCOMINDEX,20150612,59.93,60.13,59.46,59.61,3006080 VN30INDEX,20150612,602.29,604.63,600.03,604.29,65167070 VNINDEX,20150612,582.54,585.01,578.79,582.73,154245130 HNX30INDEX,20150611,167.92,171.8,167.92,169.38,43177900 HNXINDEX,20150611,87.5,89.01,87.5,87.72,72226934 UPCOMINDEX,20150611,62,62.2,59.77,59.93,1523921 VN30INDEX,20150611,598.47,602.96,595.05,601.4,79228760 VNINDEX,20150611,577.32,582.67,575.25,581.04,158660870 HNX30INDEX,20150610,166.43,168.02,164.7,167.92,27283200 HNXINDEX,20150610,87.04,87.58,86.12,87.5,53834010 UPCOMINDEX,20150610,61.85,62.49,61.63,61.82,1720534 VN30INDEX,20150610,593.6,597.29,590.69,595.05,55791150 VNINDEX,20150610,576.05,576.62,569.59,574.1,123180280 HNX30INDEX,20150609,168.89,169.82,164.92,166.7,43594100 HNXINDEX,20150609,87.84,88.35,86.1,87.05,76885882 UPCOMINDEX,20150609,62.28,62.66,61.81,61.83,1735936 VN30INDEX,20150609,593.55,599.44,591.9,593.36,60362820 VNINDEX,20150609,578.67,582.13,573.73,574.47,146617340 HNX30INDEX,20150608,166.1,171.99,166.1,168.9,52852600 HNXINDEX,20150608,86.71,89.02,86.71,87.84,90916322 UPCOMINDEX,20150608,63.02,63.14,62.28,62.28,2486460 VN30INDEX,20150608,592.22,599.19,592.22,594.51,86060730 VNINDEX,20150608,580.74,585.51,579.45,579.83,181597400 HNX30INDEX,20150605,161.79,166.35,161.59,166.1,41761600 HNXINDEX,20150605,85.48,86.77,84.88,86.7,67971984 UPCOMINDEX,20150605,62.32,63.19,62.32,62.96,1693619 VN30INDEX,20150605,589.16,593.95,585.86,592.22,63414230 VNINDEX,20150605,568.63,579.01,568.37,578.07,141114430 HNX30INDEX,20150604,158.39,163.76,158.39,161.79,38909500 HNXINDEX,20150604,83.97,85.85,83.87,84.88,62610191 UPCOMINDEX,20150604,61.48,62.57,61.42,62.53,1533087 VN30INDEX,20150604,586.82,590.41,585.6,587.48,37307960 VNINDEX,20150604,568.01,573.5,567.89,568.99,102453410 HNX30INDEX,20150603,158.02,160.4,157.8,160.37,31194400 HNXINDEX,20150603,83.23,83.95,83.07,83.95,53347493 UPCOMINDEX,20150603,61.04,61.76,61.04,61.37,1322650 VN30INDEX,20150603,587.59,591.82,585.41,585.6,66721950 VNINDEX,20150603,570.54,573.91,567.8,567.9,120664080 HNX30INDEX,20150602,161.29,161.29,157.95,158.02,34668400 HNXINDEX,20150602,84.64,84.64,83.05,83.12,52591031 UPCOMINDEX,20150602,60.94,61.35,60.85,61.09,3872004 VN30INDEX,20150602,593.34,596.96,588.63,588.63,51861840 VNINDEX,20150602,575.7,581.24,570.3,570.3,120794040 HNX30INDEX,20150601,158.05,161.4,157.63,159.06,22059400 HNXINDEX,20150601,83.24,84.93,83.13,83.89,41656653 UPCOMINDEX,20150601,61.26,61.33,60.79,60.97,2198101 VN30INDEX,20150601,590.44,597.2,589.32,593.61,49287110 VNINDEX,20150601,571.15,579.58,570.14,574.98,112667260 HNX30INDEX,20150529,158.35,160.37,156.52,158.01,29974100 HNXINDEX,20150529,83.46,84.21,82.61,83.23,51555012 UPCOMINDEX,20150529,61.15,61.64,61.04,61.25,2789286 VN30INDEX,20150529,594.34,597.08,588.15,589.32,59340350 VNINDEX,20150529,572.73,577.03,568.7,569.55,129553780 HNX30INDEX,20150528,154.43,161.14,153.97,158.98,42943100 HNXINDEX,20150528,81.72,84.61,81.48,83.64,65450295 UPCOMINDEX,20150528,60.44,61.24,60.36,61.09,1741477 VN30INDEX,20150528,589.05,599.22,588.19,594.27,65730500 VNINDEX,20150528,566.13,576.91,564.73,572.97,145604450 HNX30INDEX,20150527,154.4,155.06,152.61,154.43,26863700 HNXINDEX,20150527,81.7,81.97,80.99,81.71,47915792 UPCOMINDEX,20150527,60.06,60.84,59.8,60.4,1921675 VN30INDEX,20150527,589.3,592.28,587.96,589.82,45576240 VNINDEX,20150527,564.64,569.63,563.28,566.48,111355660 HNX30INDEX,20150526,151.13,154.85,151.05,154.46,36056900 HNXINDEX,20150526,80.26,81.77,80.26,81.7,62608160 UPCOMINDEX,20150526,60.54,61.21,59.96,60.02,2032720 VN30INDEX,20150526,588.5,594.29,587.77,591.13,55049100 VNINDEX,20150526,563.3,570.29,562.58,567.2,133040690 HNX30INDEX,20150525,149.83,151.27,149.15,151.13,25071800 HNXINDEX,20150525,79.56,80.25,79.3,80.25,45329804 UPCOMINDEX,20150525,61.44,61.49,60.37,60.5,1801162 VN30INDEX,20150525,585.08,589.17,582.45,588.36,44375780 VNINDEX,20150525,560.79,563.84,558.5,563,106064510 HNX30INDEX,20150522,150.62,151.24,149.27,149.83,31425000 HNXINDEX,20150522,79.59,80.02,79.34,79.54,47984176 UPCOMINDEX,20150522,60.27,60.77,60,60.66,1951945 VN30INDEX,20150522,577.86,586.58,574.6,586.58,45580550 VNINDEX,20150522,553.41,561.82,550.8,561.82,112909600 HNX30INDEX,20150521,149.52,151.1,148.64,150.9,28186200 HNXINDEX,20150521,79.63,79.99,79.1,79.71,44286192 UPCOMINDEX,20150521,59.41,60.33,59.09,60.27,2302621 VN30INDEX,20150521,574.5,578.64,570.49,578.64,50168210 VNINDEX,20150521,550.99,554,547.95,552.55,103103340 HNX30INDEX,20150520,144.7,150.39,144.06,149.41,34899100 HNXINDEX,20150520,77.47,79.73,77.31,79.34,53166683 UPCOMINDEX,20150520,59.1,59.94,58.99,59.43,2147561 VN30INDEX,20150520,556.99,572.34,556.44,572.34,56795640 VNINDEX,20150520,536.35,550.33,536.07,550.1,123625680 HNX30INDEX,20150519,142.51,144.76,142.09,144.58,19563900 HNXINDEX,20150519,76.48,77.44,76.37,77.44,37814075 UPCOMINDEX,20150519,59.23,59.84,59.15,59.55,2088939 VN30INDEX,20150519,552.46,556.91,552.46,556.44,30454020 VNINDEX,20150519,530,537.19,530,536.82,83697780 HNX30INDEX,20150518,146.23,146.35,142.03,142.51,22797400 HNXINDEX,20150518,78.03,78.19,76.41,76.5,39407392 UPCOMINDEX,20150518,59.77,60.49,59.15,59.24,9733470 VN30INDEX,20150518,559.99,561.87,552.87,552.9,47279980 VNINDEX,20150518,535.82,536.71,528.9,528.95,101555020 HNX30INDEX,20150515,149.23,149.23,145.37,146.26,23942000 HNXINDEX,20150515,79.48,79.48,78.02,78.2,37465987 UPCOMINDEX,20150515,60.94,61.2,59.04,60.04,3308620 VN30INDEX,20150515,569.39,570.58,561.87,561.87,27114960 VNINDEX,20150515,543.61,545.48,537.44,537.44,72913840 HNX30INDEX,20150514,148.51,149.37,147.63,149.11,16449000 HNXINDEX,20150514,79.38,79.7,78.95,79.54,31206850 UPCOMINDEX,20150514,61.21,61.23,60.7,60.87,1128053 VN30INDEX,20150514,568.77,570.66,567.28,569.89,23843460 VNINDEX,20150514,542.53,545,540.72,543.69,64965820 HNX30INDEX,20150513,148.14,148.99,146.15,148.51,17692900 HNXINDEX,20150513,79.16,79.53,78.39,79.37,30962121 UPCOMINDEX,20150513,61.22,61.86,60.92,61.14,1510855 VN30INDEX,20150513,572.33,573.24,565.11,569.28,36536130 VNINDEX,20150513,545.5,546.99,538.76,542.82,76165750 HNX30INDEX,20150512,149.34,149.89,145.35,148.14,28352900 HNXINDEX,20150512,79.76,79.81,78.11,79.15,42907527 UPCOMINDEX,20150512,60.34,61.72,60.34,61.25,997930 VN30INDEX,20150512,580.11,580.27,570.11,571,30321370 VNINDEX,20150512,551.98,552.55,542.7,544.41,72281250 HNX30INDEX,20150511,151.17,152.17,149.07,149.77,26139900 HNXINDEX,20150511,80.26,80.6,79.46,79.76,38519818 UPCOMINDEX,20150511,62.14,62.36,61.11,61.14,1261200 VN30INDEX,20150511,582.99,585.88,579.41,579.41,51360780 VNINDEX,20150511,554.5,556.2,550.57,551.66,88461750 HNX30INDEX,20150508,150.28,151.52,149.82,151.24,14414600 HNXINDEX,20150508,79.79,80.32,79.7,80.29,28895895 UPCOMINDEX,20150508,61.79,62.26,61.64,62.09,1005514 VN30INDEX,20150508,581.87,586.21,581.35,582.91,26934510 VNINDEX,20150508,551.57,556.39,550.92,554.51,70858290 HNX30INDEX,20150507,149.1,151.07,148.56,150.7,19529100 HNXINDEX,20150507,79.32,80.07,79.17,79.93,34594399 UPCOMINDEX,20150507,61.96,62.19,60.8,61.79,1160093 VN30INDEX,20150507,578.84,584.45,577.62,582.4,19649740 VNINDEX,20150507,548.51,554.22,547.53,552.98,65218650 HNX30INDEX,20150506,151.38,152.08,148.8,149.34,28312700 HNXINDEX,20150506,80.31,80.66,79.24,79.38,43550819 UPCOMINDEX,20150506,62.43,62.54,61.67,61.96,914948 VN30INDEX,20150506,585.64,585.64,578.89,579.39,24916970 VNINDEX,20150506,553.29,555.51,548.16,549.29,80280770 HNX30INDEX,20150505,150.2,151.77,146.62,151.38,24170600 HNXINDEX,20150505,79.86,80.29,78.52,80.23,40583563 UPCOMINDEX,20150505,61.85,62.51,61.58,62.43,1421869 VN30INDEX,20150505,576.34,585.45,571.07,585.45,37348980 VNINDEX,20150505,544.79,552.65,539.04,552.65,100062930 HNX30INDEX,20150504,154.98,157.64,150.18,150.5,38511900 HNXINDEX,20150504,81.94,82.89,79.86,79.94,58657287 UPCOMINDEX,20150504,63.39,63.63,61.89,61.89,1422962 VN30INDEX,20150504,589.54,593.95,575.16,576.52,44368030 VNINDEX,20150504,560.62,563.36,545.08,545.08,111128000 HNX30INDEX,20150427,157.81,158.74,156.25,157.23,19012600 HNXINDEX,20150427,82.58,83.12,82.28,82.74,33557131 UPCOMINDEX,20150427,63.09,63.56,63.08,63.4,924780 VNINDEX,20150427,567.77,568.47,562.4,562.4,53675720 HNX30INDEX,20150424,157.2,158.42,156.77,157.81,25266500 HNXINDEX,20150424,82.64,82.98,82.49,82.58,41430416 UPCOMINDEX,20150424,63.24,63.73,62.99,63.09,812774 VN30INDEX,20150424,594.29,596.92,593.03,596.1,19366650 VNINDEX,20150424,563.16,567.36,561.55,565.77,54120620 HNX30INDEX,20150423,157.53,158.57,155.84,157.2,26316800 HNXINDEX,20150423,82.9,83.21,82.11,82.64,41110858 UPCOMINDEX,20150423,63.83,64.03,63.02,63.25,1607503 VN30INDEX,20150423,594.13,596.85,589.61,592.71,27232170 VNINDEX,20150423,562.85,564.45,557.57,561.25,71095630 HNX30INDEX,20150422,158.1,158.3,157.31,157.53,23535500 HNXINDEX,20150422,83.11,83.17,82.78,82.89,36273450 UPCOMINDEX,20150422,63.53,63.88,62.97,63.75,1690366 VN30INDEX,20150422,594.89,597.4,593.99,594,26166660 VNINDEX,20150422,562.58,565.04,561.53,562.51,89259450 HNX30INDEX,20150421,158.28,159.36,157.93,158.1,33634400 HNXINDEX,20150421,83.27,83.56,83.06,83.1,56224152 UPCOMINDEX,20150421,64.15,64.15,63.56,63.65,2097929 VN30INDEX,20150421,595.1,598.24,593.66,593.66,31596060 VNINDEX,20150421,563.78,567.52,562.24,562.24,81763230 HNX30INDEX,20150420,158.35,159.45,157.56,158.35,15857700 HNXINDEX,20150420,83.62,83.72,82.95,83.28,31527533 UPCOMINDEX,20150420,63.64,64.48,63.41,64.15,2192299 VN30INDEX,20150420,599.66,599.89,593.96,595.82,21455030 VNINDEX,20150420,568.52,568.83,562.66,565.04,65068340 HNX30INDEX,20150417,158.93,159.62,158.28,158.93,29323100 HNXINDEX,20150417,83.37,83.61,83.08,83.6,48941507 UPCOMINDEX,20150417,63.62,64.34,63.62,63.64,2205117 VN30INDEX,20150417,595.42,602.83,595.42,599.12,45870480 VNINDEX,20150417,568.28,572.76,568.28,568.32,104782120 HNX30INDEX,20150416,157.3,159.37,157.17,158.47,24307900 HNXINDEX,20150416,83,83.57,82.96,83.39,47373519 UPCOMINDEX,20150416,63.83,64.18,63.49,63.62,2391886 VN30INDEX,20150416,593.91,597.01,592.84,595.09,37405150 VNINDEX,20150416,568.38,570.67,566.25,568.28,96542940 HNX30INDEX,20150415,156.05,157.41,154.61,157.35,23139100 HNXINDEX,20150415,82.21,83.03,82.17,83.03,43650113 UPCOMINDEX,20150415,63.36,64.16,63.23,63.83,1479233 VN30INDEX,20150415,588.32,592.45,587.21,590.78,31429170 VNINDEX,20150415,558.94,565.39,558.94,564.5,74749580 HNX30INDEX,20150414,155.17,156.24,153.1,154.61,15910400 HNXINDEX,20150414,82.65,82.78,81.94,82.2,33985260 UPCOMINDEX,20150414,63.53,63.71,63.25,63.35,1256597 VN30INDEX,20150414,589.11,592.03,587.24,587.24,20014490 VNINDEX,20150414,559.8,562.95,558.49,558.66,64284900 HNX30INDEX,20150413,155.44,157.46,155.24,155.24,15483300 HNXINDEX,20150413,83.01,83.26,82.47,82.65,37303171 UPCOMINDEX,20150413,63.97,64.16,63.33,63.54,1350415 VN30INDEX,20150413,586.09,589.77,585.86,589.77,26926070 VNINDEX,20150413,556.35,559.67,555.97,559.54,68359040 HNX30INDEX,20150410,154.92,157.47,154.92,156.73,19372300 HNXINDEX,20150410,82.52,83.19,82.45,82.98,40458029 UPCOMINDEX,20150410,63.93,64.32,63.66,63.97,1865290 VN30INDEX,20150410,579.53,586.9,579.53,583.34,32635700 VNINDEX,20150410,550.96,557.65,550.96,554.03,94435700 HNX30INDEX,20150409,154.11,155.92,153.83,155.1,16748400 HNXINDEX,20150409,81.96,82.66,81.8,82.37,36427593 UPCOMINDEX,20150409,63.8,64.05,63.47,63.93,1791576 VN30INDEX,20150409,575.5,581.25,575.36,578.35,22954440 VNINDEX,20150409,547.26,552.53,546.76,550.52,83452160 HNX30INDEX,20150408,155.28,155.99,154.1,154.11,13407600 HNXINDEX,20150408,82.32,82.56,81.92,81.96,30386526 UPCOMINDEX,20150408,63.81,64.02,63.41,63.78,1333822 VN30INDEX,20150408,578.6,580.08,574.85,575.94,26889510 VNINDEX,20150408,549.69,551.23,546.29,547.72,70210830 HNX30INDEX,20150407,153.25,155.15,152.83,155.1,22738400 HNXINDEX,20150407,81.62,82.32,81.3,82.32,39574422 UPCOMINDEX,20150407,62.98,63.8,62.81,63.8,1831933 VN30INDEX,20150407,572.72,578.21,570.09,577.69,40889220 VNINDEX,20150407,542.71,548.37,540.79,548.11,89706270 HNX30INDEX,20150406,153.6,154.64,153.05,153.31,12449300 HNXINDEX,20150406,81.79,82.13,81.58,81.65,23507580 UPCOMINDEX,20150406,63.47,63.68,62.89,62.95,1303109 VN30INDEX,20150406,578.14,579.55,572.71,572.71,20252990 VNINDEX,20150406,548.11,549.28,542.97,542.97,54644670 HNX30INDEX,20150403,153.75,154.38,152.76,154.11,11591200 HNXINDEX,20150403,81.59,81.98,81.18,81.93,24084503 UPCOMINDEX,20150403,63.43,63.99,63.06,63.44,1312272 VN30INDEX,20150403,577.36,580.11,574.42,577.66,30629150 VNINDEX,20150403,548.69,550.29,544.22,547.85,69506010 HNX30INDEX,20150402,149.94,153.87,149.63,153.64,17483000 HNXINDEX,20150402,80.37,81.59,80.15,81.59,31607331 UPCOMINDEX,20150402,63.65,63.77,62.37,63.43,1929210 VN30INDEX,20150402,571.22,576.99,567.48,576.13,35101250 VNINDEX,20150402,540.54,546.85,536.87,546.85,84926040 HNX30INDEX,20150401,153.32,155.21,150.1,150.4,24245000 HNXINDEX,20150401,81.71,82.31,80.27,80.47,42225856 UPCOMINDEX,20150401,65.6,65.6,63.61,63.65,3730129 VN30INDEX,20150401,580.27,580.61,568.45,569.48,49556230 VNINDEX,20150401,550.79,551.69,537.29,538.91,109332030 HNX30INDEX,20150331,153.55,155.88,153.55,155.24,16328100 HNXINDEX,20150331,81.6,82.42,81.57,82.27,30780806 UPCOMINDEX,20150331,64.72,65.91,64.66,64.92,1591635 VN30INDEX,20150331,576.79,582.51,576.79,579.97,38523860 VNINDEX,20150331,544.87,552.72,544.87,551.13,80463360 HNX30INDEX,20150330,156.07,157.14,153.28,153.55,22250200 HNXINDEX,20150330,82.4,82.92,81.45,81.58,36922548 UPCOMINDEX,20150330,65.2,65.3,64.59,64.71,1408580 VN30INDEX,20150330,583.22,584.99,576.41,576.6,36168370 VNINDEX,20150330,551.75,554.26,545.07,545.19,85624950 HNX30INDEX,20150327,157.41,159.16,156.07,156.07,28697000 HNXINDEX,20150327,83.17,83.75,82.39,82.39,43362527 UPCOMINDEX,20150327,65.27,65.49,65.06,65.16,2173476 VN30INDEX,20150327,588.67,590.64,580.34,583.02,34429370 VNINDEX,20150327,558.92,561.13,549.65,551.41,83658500 HNX30INDEX,20150326,155.3,158.82,155.3,157.41,16547700 HNXINDEX,20150326,82.87,83.61,82.87,83.13,30140203 UPCOMINDEX,20150326,65.64,65.67,65.14,65.27,2144759 VN30INDEX,20150326,587.99,590.94,585.8,586.7,30028020 VNINDEX,20150326,556.12,559.67,553.19,556.16,78108610 HNX30INDEX,20150325,158.54,159.58,157.31,157.31,18454600 HNXINDEX,20150325,83.31,83.65,82.89,83.14,31141449 UPCOMINDEX,20150325,66.62,67.03,65.31,65.67,2169070 VN30INDEX,20150325,593.5,593.96,589.41,590.16,38156130 VNINDEX,20150325,567.62,568.4,559.87,560.92,83087800 HNX30INDEX,20150324,159.69,159.84,156.92,158.56,20795400 HNXINDEX,20150324,83.87,83.9,82.59,83.31,38103180 UPCOMINDEX,20150324,66.66,67.15,66,66.62,1991056 VN30INDEX,20150324,596.65,596.65,590.17,593.79,35141090 VNINDEX,20150324,569.33,569.91,562.07,567.42,85214900 HNX30INDEX,20150323,163.13,163.28,159.71,159.71,25793500 HNXINDEX,20150323,85.19,85.2,83.91,83.94,39327878 UPCOMINDEX,20150323,66.15,66.82,65.38,66.68,2929237 VN30INDEX,20150323,604.09,607.4,597.94,598.07,46210900 VNINDEX,20150323,576.64,579.39,570.44,570.89,92496180 HNX30INDEX,20150320,159.66,162.99,159.61,162.95,19233100 HNXINDEX,20150320,83.87,85.13,83.83,85.13,34295159 UPCOMINDEX,20150320,66.41,66.45,65.64,66.02,1845620 VN30INDEX,20150320,600.19,604.66,599.91,603.76,105742910 VNINDEX,20150320,572.57,577.55,571.91,575.44,145273840 HNX30INDEX,20150319,162.81,164.92,160.53,161.84,22221900 HNXINDEX,20150319,84.39,86.15,84.39,84.59,37655877 UPCOMINDEX,20150319,65.99,66.36,65.87,66.35,2443155 VN30INDEX,20150319,607.64,608.8,600.87,601.3,39520700 VNINDEX,20150319,579.39,580.32,573.52,573.74,81701950 HNX30INDEX,20150318,161.31,164.02,160.98,162.86,24729700 HNXINDEX,20150318,84.01,85.53,83.88,85.04,41163934 UPCOMINDEX,20150318,65.86,66.24,65.53,65.93,2719161 VN30INDEX,20150318,610.3,611.2,607.08,607.17,41907400 VNINDEX,20150318,580.8,581.53,577.26,578.67,86744850 HNX30INDEX,20150317,162.71,163.92,162.26,163.59,30297700 HNXINDEX,20150317,85,85.47,84.99,85.35,48302255 UPCOMINDEX,20150317,65.7,66.19,65.28,65.76,2066968 VN30INDEX,20150317,609.37,612.72,609.37,611.24,44165630 VNINDEX,20150317,580.6,583.59,580.6,581.76,88688460 HNX30INDEX,20150316,162.72,164.64,162.72,162.72,22660100 HNXINDEX,20150316,85.71,85.71,85.01,85.07,41032741 UPCOMINDEX,20150316,65.55,65.98,65.22,65.79,2721552 VN30INDEX,20150316,613.99,616.41,609.78,610.63,52211850 VNINDEX,20150316,583.26,586.19,580.54,580.79,98740420 HNX30INDEX,20150313,165.34,166.22,164.45,164.63,14331200 HNXINDEX,20150313,85.87,86.26,85.58,85.71,30342368 UPCOMINDEX,20150313,65.02,65.55,64.78,65.42,2324073 VN30INDEX,20150313,620.4,622.55,616.94,616.94,50022480 VNINDEX,20150313,589.04,591.75,586.1,586.1,88784870 HNX30INDEX,20150312,165.26,166.15,164.47,165.34,14086100 HNXINDEX,20150312,86.02,86.32,85.49,85.86,28629598 UPCOMINDEX,20150312,64.75,65.38,64.75,65.02,1922375 VN30INDEX,20150312,619,621.8,616.52,620.24,35829930 VNINDEX,20150312,585.89,589.66,585.48,588.53,79981550 HNX30INDEX,20150311,166.23,166.48,165.12,165.31,20923800 HNXINDEX,20150311,86.35,86.4,85.74,86,37007515 UPCOMINDEX,20150311,65.37,65.52,64.66,64.85,2225916 VN30INDEX,20150311,622.48,623.65,619.27,619.27,33458430 VNINDEX,20150311,589.04,590.55,586.49,586.54,79074030 HNX30INDEX,20150310,165.32,166.51,165.17,166.23,23453000 HNXINDEX,20150310,85.89,86.36,85.71,86.36,39667901 UPCOMINDEX,20150310,65.76,66.55,65.25,65.37,3095189 VN30INDEX,20150310,619.37,622.94,618.96,621.1,48318880 VNINDEX,20150310,586.38,591.16,586.38,589.66,93334310 HNX30INDEX,20150309,168.46,168.56,165.38,165.38,18351800 HNXINDEX,20150309,86.8,87.02,85.85,85.89,37880450 UPCOMINDEX,20150309,64.47,66,64.45,65.63,3014479 VN30INDEX,20150309,623.73,628.07,620.04,620.88,36115440 VNINDEX,20150309,594.08,596.32,587.27,588.44,90858580 HNX30INDEX,20150306,168.43,169.56,167.82,168.46,19926800 HNXINDEX,20150306,86.85,87.12,86.35,86.78,37676028 UPCOMINDEX,20150306,64.8,65.04,63.76,64.45,3536679 VN30INDEX,20150306,625.15,629.71,622.75,622.75,37192250 VNINDEX,20150306,596.41,598.33,592.71,593.97,96172480 HNX30INDEX,20150305,168.76,170.3,168.4,168.96,32447800 HNXINDEX,20150305,87.16,87.29,86.65,86.8,54469717 UPCOMINDEX,20150305,64.6,65,64.41,64.73,4863991 VN30INDEX,20150305,629.58,630.72,625.25,625.25,44971620 VNINDEX,20150305,601.08,602.4,596.75,596.91,121911020 HNX30INDEX,20150304,166.92,168.72,166.91,168.71,32094600 HNXINDEX,20150304,86.35,86.85,86.23,86.85,50303259 UPCOMINDEX,20150304,64.15,64.78,64.07,64.61,3195898 VN30INDEX,20150304,628.77,630.52,625.66,629.69,38281850 VNINDEX,20150304,598.49,600.69,595.34,600.39,115385360 HNX30INDEX,20150303,164.14,166.93,161.57,166.92,23495300 HNXINDEX,20150303,85.31,86.23,84.56,86.23,44146556 UPCOMINDEX,20150303,62.89,64.15,62.89,64.15,3170747 VN30INDEX,20150303,618,627.39,618,627.27,46445600 VNINDEX,20150303,590.41,597.45,590.41,596.72,108763790 HNX30INDEX,20150302,165.87,166,164.44,164.66,15604600 HNXINDEX,20150302,85.79,85.99,85.21,85.47,31830602 UPCOMINDEX,20150302,63.25,63.67,62.83,62.89,1183638 VN30INDEX,20150302,619.2,621.04,615.39,617.04,33074500 VNINDEX,20150302,591.75,593.72,588.59,590.73,76457130 HNX30INDEX,20150227,166.35,167.11,163.38,165.68,19371200 HNXINDEX,20150227,85.36,86.45,85.33,85.77,37077800 UPCOMINDEX,20150227,63.69,63.73,63.2,63.25,1420051 VN30INDEX,20150227,625.35,625.35,618.39,618.39,31015980 VNINDEX,20150227,598,598.4,590.58,592.57,76077300 HNX30INDEX,20150226,165.03,166.58,164.21,166.35,21263300 HNXINDEX,20150226,85.66,86.09,85.38,86.05,38176515 UPCOMINDEX,20150226,63.93,64.15,63.33,63.74,1102252 VN30INDEX,20150226,621,623.99,618.09,623.84,45480930 VNINDEX,20150226,593.95,597.07,591.78,596.72,84921910 HNX30INDEX,20150225,166.46,168.49,165.01,165.01,30612900 HNXINDEX,20150225,86.11,87.21,85.66,85.66,53056633 UPCOMINDEX,20150225,64.19,64.64,63.75,63.93,1213589 VN30INDEX,20150225,623.69,627.94,619.23,619.44,37930160 VNINDEX,20150225,596.9,601.54,592.66,592.66,96794020 HNX30INDEX,20150224,165.28,167.48,165.28,167.01,13731700 HNXINDEX,20150224,85.37,86.39,85.37,86.39,25538527 UPCOMINDEX,20150224,63.8,64.25,63.36,64.19,1116329 VN30INDEX,20150224,619.48,624.16,618.73,624.16,27534650 VNINDEX,20150224,590.17,596.95,589.74,596.95,61090950 HNX30INDEX,20150213,164.28,166,164.28,165.17,16251100 HNXINDEX,20150213,84.73,85.59,84.73,85.26,30579195 UPCOMINDEX,20150213,63.56,63.86,63.43,63.83,2539502 VN30INDEX,20150213,615.33,618.46,614.96,617.2,30277560 VNINDEX,20150213,586.26,589.02,585.6,587.24,72295040 HNX30INDEX,20150212,163.74,165.22,163.74,164.28,23516800 HNXINDEX,20150212,84.53,84.99,84.46,84.71,35237554 UPCOMINDEX,20150212,62.78,63.59,62.78,63.53,1649020 VN30INDEX,20150212,608.89,614.69,608.89,613.36,37582450 VNINDEX,20150212,582.52,584.99,581.86,584.66,79108330 HNX30INDEX,20150211,159.09,163.74,159.06,163.74,19367800 HNXINDEX,20150211,82.66,84.46,82.6,84.46,28270628 UPCOMINDEX,20150211,62.08,62.89,62.08,62.78,1865332 VN30INDEX,20150211,596.7,607.33,596.41,607.33,36021250 VNINDEX,20150211,574.88,581.76,574.88,581.76,70456970 HNX30INDEX,20150210,161.13,162.91,161.05,161.55,20193700 HNXINDEX,20150210,83.32,83.87,83.21,83.4,31788423 UPCOMINDEX,20150210,61.77,62.2,61.74,62.08,1450412 VN30INDEX,20150210,594.79,599.42,594.72,595.53,23232540 VNINDEX,20150210,575.74,578.41,574.24,574.52,61124640 HNX30INDEX,20150209,162.49,163.25,160.93,161.19,15604800 HNXINDEX,20150209,83.9,84.43,83.24,83.32,25715561 UPCOMINDEX,20150209,61.6,62.09,61.59,61.77,875657 VN30INDEX,20150209,595.69,598.82,594.77,594.77,27637200 VNINDEX,20150209,574.05,577.04,572.79,573.54,62672470 HNX30INDEX,20150206,160.22,162.86,158.76,162.46,18064000 HNXINDEX,20150206,83.19,84.04,82.19,83.87,29551143 UPCOMINDEX,20150206,62.22,62.25,61.58,61.59,1146445 VN30INDEX,20150206,596.92,596.97,593.99,595.69,23398110 VNINDEX,20150206,569.03,574.36,569.03,574.13,58059910 HNX30INDEX,20150205,159.63,161.91,158.68,160.28,19668800 HNXINDEX,20150205,82.87,83.75,82.83,83.17,29861810 UPCOMINDEX,20150205,61.68,62.33,61.61,62.22,1197073 VN30INDEX,20150205,587.54,593.55,587.47,591.28,29515570 VNINDEX,20150205,562.16,568.22,562.04,567.16,69463340 HNX30INDEX,20150204,158.27,160.33,157.59,160.22,22222300 HNXINDEX,20150204,82.32,83.19,82.19,83.19,33564026 UPCOMINDEX,20150204,61.06,61.72,60.78,61.72,1220620 VN30INDEX,20150204,585.32,588.83,581.24,588.83,45743550 VNINDEX,20150204,556.92,561.69,553.21,561.45,90938300 HNX30INDEX,20150203,162.83,163.97,158.71,158.71,30471300 HNXINDEX,20150203,84.47,84.82,82.56,82.56,44205522 UPCOMINDEX,20150203,61.23,61.88,60.96,61.02,1791770 VN30INDEX,20150203,600.02,601.33,585.47,585.47,37859200 VNINDEX,20150203,572.55,574.83,557.47,557.47,93994180 HNX30INDEX,20150202,164.47,165.42,162.23,162.83,22847700 HNXINDEX,20150202,85.54,85.69,84.25,84.42,36349371 UPCOMINDEX,20150202,62.3,62.3,61.08,61.23,1492172 VN30INDEX,20150202,606.02,609.79,598.46,598.46,28617500 VNINDEX,20150202,576.07,579.73,570.37,570.37,66815620 HNX30INDEX,20150130,168.19,168.48,163.84,164.47,30364800 HNXINDEX,20150130,86.95,86.97,85.07,85.56,44522495 UPCOMINDEX,20150130,62.94,63.2,62.21,62.3,2172457 VN30INDEX,20150130,613.41,613.47,604.98,606.54,35348820 VNINDEX,20150130,584.08,584.08,574.46,576.07,97667070 HNX30INDEX,20150129,168.27,169.04,166.71,168.43,31984900 HNXINDEX,20150129,87.25,87.26,86.28,86.95,48512679 UPCOMINDEX,20150129,63.28,63.34,62.85,62.97,1739642 VN30INDEX,20150129,613.87,615.63,610.57,613.9,45005960 VNINDEX,20150129,584.17,585.66,580.37,583.28,93370580 HNX30INDEX,20150128,165.93,168.91,164.31,168.27,44929300 HNXINDEX,20150128,86.09,87.34,85.45,87.23,62308876 UPCOMINDEX,20150128,63.36,63.58,62.99,63.24,2410221 VN30INDEX,20150128,610.54,614.95,608.41,613.53,48932830 VNINDEX,20150128,579.55,584.35,578.59,583.76,107368410 HNX30INDEX,20150127,168.64,169.75,164.27,165.93,54392300 HNXINDEX,20150127,87.01,87.41,85.11,86.09,78523447 UPCOMINDEX,20150127,63.44,63.8,63.1,63.32,3132050 VN30INDEX,20150127,613.03,616.69,606.75,609.98,57188710 VNINDEX,20150127,580.45,584.28,575.5,579.29,138633780 HNX30INDEX,20150126,169,170.5,168.39,168.61,25547900 HNXINDEX,20150126,86.8,87.48,86.68,87.01,44814728 UPCOMINDEX,20150126,63.54,63.93,63.32,63.44,2710536 VN30INDEX,20150126,618.14,619.21,612.64,612.64,31351900 VNINDEX,20150126,584.89,586.76,580.64,580.64,92546640 HNX30INDEX,20150123,165.89,169.5,165.89,169,35345300 HNXINDEX,20150123,85.66,87.11,85.66,86.86,57288150 UPCOMINDEX,20150123,63.73,64.02,63.29,63.54,3377894 VN30INDEX,20150123,611.79,618.9,611.79,615.16,43465530 VNINDEX,20150123,578.22,583.57,577.57,582.38,116849740 HNX30INDEX,20150122,163.13,166.79,163.06,166,25743200 HNXINDEX,20150122,84.62,85.66,84.12,85.66,39526717 UPCOMINDEX,20150122,62.55,64.13,62.55,63.42,2174045 VN30INDEX,20150122,607.67,613.35,604.35,610.3,35661460 VNINDEX,20150122,569.74,576.48,567.82,574.54,77869070 HNX30INDEX,20150121,165.6,166.17,163.69,163.72,21893200 HNXINDEX,20150121,84.99,85.37,84.49,84.62,38195161 UPCOMINDEX,20150121,62.36,62.82,62.28,62.5,3564270 VN30INDEX,20150121,611.5,611.63,606.53,606.53,27805930 VNINDEX,20150121,573.54,574.41,569.12,569.12,75591980 HNX30INDEX,20150120,166.97,167.6,164.65,165.6,23069600 HNXINDEX,20150120,85.6,85.63,84.57,84.98,37183151 UPCOMINDEX,20150120,62.77,62.84,62.09,62.34,2037204 VN30INDEX,20150120,611.46,614.5,608.32,609.19,27310040 VNINDEX,20150120,570.78,574.96,570.14,572.22,72886170 HNX30INDEX,20150119,165.27,169.09,165.27,166.37,25773300 HNXINDEX,20150119,84.62,86.09,84.62,85.25,38565443 UPCOMINDEX,20150119,62.98,63.25,62.02,62.18,1741996 VN30INDEX,20150119,616.91,618.29,609.77,611.64,37281780 VNINDEX,20150119,576.5,579.05,570.1,571.51,85783640 HNX30INDEX,20150116,167.52,169.12,166.79,167.06,33682600 HNXINDEX,20150116,85.71,86.16,85.32,85.35,49800980 UPCOMINDEX,20150116,63.77,64.15,62.76,62.92,2577895 VN30INDEX,20150116,616.89,617.52,613.4,614.72,45619400 VNINDEX,20150116,576.88,578.51,574.08,574.8,103659480 HNX30INDEX,20150115,164.07,168.62,162.28,167.95,49965500 HNXINDEX,20150115,84.25,86.11,84.25,85.88,66664449 UPCOMINDEX,20150115,62.83,63.87,62.66,63.76,3629064 VN30INDEX,20150115,617.12,619.04,613.79,617.62,50256690 VNINDEX,20150115,577.01,581.24,575.36,577.74,111751300 HNX30INDEX,20150114,165.27,166.52,163.2,165.01,35069600 HNXINDEX,20150114,84.9,85.42,84.05,84.85,50097783 UPCOMINDEX,20150114,62.17,63.18,62.17,63.04,2539806 VN30INDEX,20150114,620.55,621.75,611.9,616.84,46841670 VNINDEX,20150114,579.77,582.21,571.66,577.01,105540490 HNX30INDEX,20150113,163.12,167.03,161.61,165.76,27595600 HNXINDEX,20150113,84.19,85.5,84.11,85.17,40651717 UPCOMINDEX,20150113,61.47,62.41,60.95,62.25,2905364 VN30INDEX,20150113,614.22,619.58,614.05,619.39,46041450 VNINDEX,20150113,573.26,580.65,573.26,580.6,93190110 HNX30INDEX,20150112,165.78,167.63,164.07,164.84,29769100 HNXINDEX,20150112,85.39,85.91,84.33,84.71,44066540 UPCOMINDEX,20150112,61.29,62.07,60.92,61.68,2947174 VN30INDEX,20150112,618.04,624.17,615.49,615.73,74155790 VNINDEX,20150112,575.86,579.73,574.07,574.32,123243780 HNX30INDEX,20150109,162.64,167.69,162.36,166.7,40959200 HNXINDEX,20150109,84.11,85.83,83.88,85.64,55667619 UPCOMINDEX,20150109,60.67,61.48,60.67,61.08,2125961 VN30INDEX,20150109,608.26,619.52,608.26,618.41,54770470 VNINDEX,20150109,555.53,570.52,555.53,569.73,104154010 HNX30INDEX,20150108,163.5,164.83,162.18,163.06,26170100 HNXINDEX,20150108,84.23,84.55,83.66,84.1,40912651 UPCOMINDEX,20150108,60.36,60.89,60.15,60.84,1600500 VN30INDEX,20150108,607.52,609.85,605.37,606.85,35326680 VNINDEX,20150108,553.49,556.79,552.15,553.47,73857440 HNX30INDEX,20150107,163.14,165.92,162.14,163.57,32593500 HNXINDEX,20150107,83.81,84.86,83.49,84.18,52558963 UPCOMINDEX,20150107,60.23,60.92,60.2,60.37,2277366 VN30INDEX,20150107,606.49,611.78,606.49,607.65,52993980 VNINDEX,20150107,548.44,555.83,548.44,552.04,109429840 HNX30INDEX,20150106,159.66,163.21,156.98,163.14,35321600 HNXINDEX,20150106,82.72,83.8,81.82,83.8,53514317 UPCOMINDEX,20150106,59.97,60.24,59.52,60.23,1632254 VN30INDEX,20150106,594.37,606.45,593.46,606.37,44823080 VNINDEX,20150106,539.08,550.11,538.82,549.66,94062050 HNX30INDEX,20150105,160.82,161.79,159.56,159.71,24092700 HNXINDEX,20150105,83.04,83.48,82.64,82.73,42901994 UPCOMINDEX,20150105,60.3,61.06,59.95,59.99,1383573 VN30INDEX,20150105,600.48,604.99,599.69,599.69,50120690 VNINDEX,20150105,545.42,549.22,543.78,544.45,91816810 HNX30INDEX,20141231,155.75,162.19,155.75,160.82,40408000 HNXINDEX,20141231,80.96,83.02,80.96,82.97,63772596 UPCOMINDEX,20141231,59.68,60.7,59.68,60.3,2297377 VN30INDEX,20141231,592.02,601.92,591.84,601.66,56990640 VNINDEX,20141231,538.67,546.62,537.91,545.63,106293130 HNX30INDEX,20141230,151.39,155.75,148.37,155.75,32241500 HNXINDEX,20141230,79.65,80.9,78.39,80.9,45966621 UPCOMINDEX,20141230,59.35,59.86,59.08,59.68,1215306 VN30INDEX,20141230,582.65,591.17,578.33,591.17,38821150 VNINDEX,20141230,531.07,537.57,526.61,537.57,80288300 HNX30INDEX,20141229,155.27,157.32,150.93,151.39,29940300 HNXINDEX,20141229,81.03,81.56,79.31,79.64,45600204 UPCOMINDEX,20141229,59.36,59.78,59.05,59.34,1321020 VN30INDEX,20141229,583.36,589.17,578.53,583.36,50289330 VNINDEX,20141229,533.37,538.83,528.63,532.67,94958700 HNX30INDEX,20141226,158,158.76,154.97,155.72,26864800 HNXINDEX,20141226,81.92,82.12,80.77,81.13,49442742 UPCOMINDEX,20141226,59.48,59.76,59.07,59.35,1219260 VN30INDEX,20141226,585.45,587.46,577.98,582.45,40237490 VNINDEX,20141226,531.84,537.89,527.41,533.37,85102200 HNX30INDEX,20141225,160.93,160.94,157.92,158.54,19721400 HNXINDEX,20141225,82.11,82.74,81.89,82.04,34043783 UPCOMINDEX,20141225,60.05,60.15,59.29,59.47,1142907 VN30INDEX,20141225,588.63,589.79,584.1,585.19,28753740 VNINDEX,20141225,536.21,537.47,531.52,532.01,67585420 HNX30INDEX,20141224,159.92,162.21,159.44,161.48,26877100 HNXINDEX,20141224,82.3,83.01,82.25,82.81,42807072 UPCOMINDEX,20141224,59.5,60.62,59.25,60.05,1750824 VN30INDEX,20141224,591.61,593.54,588.16,591.19,25594900 VNINDEX,20141224,540.46,541.73,536.79,539.44,57119340 HNX30INDEX,20141223,161.08,162.32,159.4,160.52,30028600 HNXINDEX,20141223,82.54,82.81,82.02,82.41,42802069 UPCOMINDEX,20141223,59.25,59.56,59.15,59.49,1497026 VN30INDEX,20141223,589.2,594.41,584.62,589.61,40037900 VNINDEX,20141223,535.61,543.22,532.78,537.88,75905370 HNX30INDEX,20141222,156.58,161.89,156.58,161.08,26322500 HNXINDEX,20141222,81.18,82.55,81.18,82.54,40595354 UPCOMINDEX,20141222,58.61,59.41,58.61,59.25,1345527 VN30INDEX,20141222,577.08,587.64,576.98,587.55,32381560 VNINDEX,20141222,527.28,537.54,527.28,537.54,70358360 HNX30INDEX,20141219,160.93,163.39,157.5,157.52,45634000 HNXINDEX,20141219,82.3,83.28,81.27,81.31,60482423 UPCOMINDEX,20141219,59.35,59.5,58.56,58.59,1480440 VN30INDEX,20141219,578.4,582.59,570.61,570.61,123090420 VNINDEX,20141219,527.61,533.29,522.1,523.09,171207050 HNX30INDEX,20141218,156.74,162.44,156.53,161.64,32989100 HNXINDEX,20141218,80.5,82.73,80.5,82.7,50615557 UPCOMINDEX,20141218,59.11,59.5,59.11,59.34,1701364 VN30INDEX,20141218,573.92,579.73,571.14,578.88,50621510 VNINDEX,20141218,522.9,528.6,521.33,528.45,94709810 HNX30INDEX,20141217,160.41,162.98,152.22,157.09,47016800 HNXINDEX,20141217,82.04,83.01,79.09,80.61,72142845 UPCOMINDEX,20141217,60.34,60.46,58.57,59.1,3009872 VN30INDEX,20141217,592.34,593.39,563.91,569.71,74427550 VNINDEX,20141217,535.27,536.64,513.05,518.22,164992260 HNX30INDEX,20141216,165.75,166.4,161.11,161.7,37578900 HNXINDEX,20141216,84.18,84.18,82.31,82.63,55459945 UPCOMINDEX,20141216,60.23,60.93,60.02,60.37,1557315 VN30INDEX,20141216,601.75,602,591.28,591.78,48619190 VNINDEX,20141216,545.33,545.66,535,535.14,114594490 HNX30INDEX,20141215,168.09,169.32,166.4,166.4,28395900 HNXINDEX,20141215,84.56,85.1,84.24,84.24,46675487 UPCOMINDEX,20141215,59.9,60.31,59.76,60.21,2143529 VN30INDEX,20141215,607.55,610.59,603.91,603.91,32349570 VNINDEX,20141215,550.79,554.35,547.92,547.92,77793410 HNX30INDEX,20141212,166.6,168.29,165.68,167.99,23680600 HNXINDEX,20141212,84.15,84.81,83.97,84.55,38913098 UPCOMINDEX,20141212,59.91,60.15,59.76,59.9,1361735 VN30INDEX,20141212,603.35,609.66,603.35,609.33,31791210 VNINDEX,20141212,547.69,554.82,547.69,553.92,73932840 HNX30INDEX,20141211,167.48,169.91,165.97,166.9,23808700 HNXINDEX,20141211,85.09,85.36,84.05,84.39,39221685 UPCOMINDEX,20141211,60.24,60.24,59.49,59.9,1407135 VN30INDEX,20141211,604.88,612.79,601.84,604.79,41321160 VNINDEX,20141211,549.78,557.96,547.54,550.11,86957590 HNX30INDEX,20141210,163.47,169.65,162.17,169.28,32517900 HNXINDEX,20141210,82.9,85.21,82.8,85.21,50772849 UPCOMINDEX,20141210,59.92,60.3,59.3,60.24,1963760 VN30INDEX,20141210,601.91,611.51,597.97,610.8,48314670 VNINDEX,20141210,550.35,558.47,544.78,557.19,111535550 HNX30INDEX,20141209,172.39,174.32,164.59,165.21,58274900 HNXINDEX,20141209,87,87,83.62,83.85,90194179 UPCOMINDEX,20141209,63.17,63.27,59.48,59.91,3650075 VN30INDEX,20141209,617.02,617.02,603.13,603.85,71381990 VNINDEX,20141209,567.54,567.54,554.51,555.3,169960130 HNX30INDEX,20141208,178.14,178.46,174.31,174.32,44453700 HNXINDEX,20141208,88.62,88.62,87.06,87.17,71129782 UPCOMINDEX,20141208,65.63,65.78,63.12,63.17,2439878 VN30INDEX,20141208,622.9,623.85,617.1,619.87,42631350 VNINDEX,20141208,577.44,577.44,569.24,571.67,105838030 HNX30INDEX,20141205,178.42,179.41,176.69,178.2,30368000 HNXINDEX,20141205,88.74,89.04,88.09,88.62,49863670 UPCOMINDEX,20141205,67.98,68.47,65.64,65.64,3621316 VN30INDEX,20141205,625.53,628.13,623.13,624.66,35167670 VNINDEX,20141205,578.52,582.41,578.17,578.76,95271850 HNX30INDEX,20141204,175.09,179.78,175.07,178.42,35843300 HNXINDEX,20141204,87.6,89.09,87.6,88.74,57655260 UPCOMINDEX,20141204,69.44,70.7,67.81,67.96,4476478 VN30INDEX,20141204,619.42,626.1,619.42,624.3,44078670 VNINDEX,20141204,576.63,581.27,576.63,578.38,105902170 HNX30INDEX,20141203,175.56,178.03,175.41,177.28,30941600 HNXINDEX,20141203,87.88,88.63,87.88,88.56,52754650 UPCOMINDEX,20141203,69.12,69.75,69.05,69.43,2778598 VN30INDEX,20141203,614.72,621.04,614.72,619.29,46508530 VNINDEX,20141203,570.48,575.95,570.44,574.88,111403750 HNX30INDEX,20141202,174.46,176.64,174.46,175.45,31108800 HNXINDEX,20141202,87.43,88.05,87.4,87.85,47652859 UPCOMINDEX,20141202,69.43,69.49,68.99,69.12,5732786 VN30INDEX,20141202,615.32,616.16,613.57,613.57,44309240 VNINDEX,20141202,570.44,570.79,568.54,569.42,95249880 HNX30INDEX,20141201,173.39,177.73,173.27,174.46,30970400 HNXINDEX,20141201,87.43,88.3,86.58,87.44,52371914 UPCOMINDEX,20141201,69.56,70.25,69.41,69.44,1402189 VN30INDEX,20141201,612.86,617.19,612.67,614.44,53404940 VNINDEX,20141201,566.22,571.69,565.09,568.01,108033280 HNX30INDEX,20141128,176.99,177.57,174.22,175.2,49310200 HNXINDEX,20141128,87.88,88.12,87.21,87.42,71496683 UPCOMINDEX,20141128,69.71,69.84,69.36,69.56,2754020 VN30INDEX,20141128,615.19,616.98,611.15,611.15,52813770 VNINDEX,20141128,570.61,572.12,565.1,566.58,138168480 HNX30INDEX,20141127,174.71,176.99,171.87,176.99,33698300 HNXINDEX,20141127,86.38,87.99,86.38,87.99,58934638 UPCOMINDEX,20141127,69.84,70.04,69.19,69.67,2427152 VN30INDEX,20141127,615.91,616.55,609.7,615.57,48097690 VNINDEX,20141127,575.63,575.82,567.36,572.89,107292910 HNX30INDEX,20141126,179.54,180.88,175.25,175.25,50759700 HNXINDEX,20141126,88.86,89.23,87.37,87.53,74789276 UPCOMINDEX,20141126,72.8,73.15,69.59,69.79,3026931 VN30INDEX,20141126,624.67,625.91,615.22,616.48,70171350 VNINDEX,20141126,587.58,588.16,575.09,576.04,152998210 HNX30INDEX,20141125,176.93,180.32,176.66,180.09,26125000 HNXINDEX,20141125,88.1,88.92,87.94,88.92,41225982 UPCOMINDEX,20141125,75.78,76.25,72.76,72.77,2376374 VN30INDEX,20141125,618.48,624.83,618.48,623.23,42602920 VNINDEX,20141125,583.53,588.41,583.53,585.91,102738960 HNX30INDEX,20141124,180.32,180.34,176.91,176.91,32542200 HNXINDEX,20141124,89.14,89.14,87.95,88.01,51762299 UPCOMINDEX,20141124,76.07,76.23,75.73,75.78,2059993 VN30INDEX,20141124,620.57,622.24,615.45,616.39,49002120 VNINDEX,20141124,585.08,586.54,580.91,582.53,111482230 HNX30INDEX,20141121,182.24,183.62,180.11,180.28,47905500 HNXINDEX,20141121,90.43,90.69,89.13,89.13,69106610 UPCOMINDEX,20141121,76.5,76.72,75.92,76.02,4131378 VN30INDEX,20141121,629.07,631.21,623.74,623.74,68727730 VNINDEX,20141121,594.71,596.02,588.03,588.03,157344550 HNX30INDEX,20141120,179.33,183.66,178.89,183.05,40479500 HNXINDEX,20141120,88.57,90.42,88.57,90.42,59593322 UPCOMINDEX,20141120,75.93,76.73,75.71,76.5,1994785 VN30INDEX,20141120,627.65,630.57,624.87,628.79,75828120 VNINDEX,20141120,592.16,594.76,589.84,593.32,146620570 HNX30INDEX,20141119,182.03,182.71,179.68,181.52,51339300 HNXINDEX,20141119,90.08,90.19,89,89.64,76073210 UPCOMINDEX,20141119,80.19,80.32,75.9,75.92,3453496 VN30INDEX,20141119,628.44,630.64,623.66,623.66,56966550 VNINDEX,20141119,594.88,597.29,588.35,588.35,131245940 HNX30INDEX,20141118,185.05,185.32,182.85,182.85,43713500 HNXINDEX,20141118,90.85,90.86,90.19,90.24,68794935 UPCOMINDEX,20141118,85.22,85.23,80.11,80.19,2678136 VN30INDEX,20141118,637.12,637.61,627.84,627.84,48273730 VNINDEX,20141118,600.86,602.53,594.25,594.25,128458070 HNX30INDEX,20141117,184.53,185.84,184.53,185.11,47846400 HNXINDEX,20141117,90.76,90.98,90.57,90.87,71273747 UPCOMINDEX,20141117,89.87,90.38,85.3,85.3,1959034 VN30INDEX,20141117,639.53,640.92,637.17,637.21,40381830 VNINDEX,20141117,602.4,604.63,600.92,600.92,108854920 HNX30INDEX,20141114,186.08,186.08,182.33,184.47,52193300 HNXINDEX,20141114,91.48,91.5,90.1,90.73,88224806 UPCOMINDEX,20141114,95.52,95.52,89.84,89.85,2595248 VN30INDEX,20141114,638.24,638.71,632.28,637.9,65403010 VNINDEX,20141114,601.69,602.51,596.95,600.36,141294850 HNX30INDEX,20141113,185.86,187.25,184.75,186.03,47122300 HNXINDEX,20141113,91.13,91.61,90.95,91.48,70755459 UPCOMINDEX,20141113,99.01,100.23,94.46,94.46,2042077 VN30INDEX,20141113,642.4,644.53,638.87,638.87,60401860 VNINDEX,20141113,605.25,607.29,602.62,603.16,139262200 HNX30INDEX,20141112,182.48,185.93,181.82,185.92,54561000 HNXINDEX,20141112,89.86,91.12,89.8,91.12,78602751 UPCOMINDEX,20141112,105.13,105.57,98.93,99,2468056 VN30INDEX,20141112,643.07,644.76,640.58,641.89,46243920 VNINDEX,20141112,605.14,606.36,603.12,604.01,121736720 HNX30INDEX,20141111,180.62,182.78,180.56,181.82,60070000 HNXINDEX,20141111,89.48,90.16,89.45,89.86,79723040 UPCOMINDEX,20141111,105.06,105.4,104.7,105.1,2648610 VN30INDEX,20141111,643.26,647.1,641.47,642.02,59141110 VNINDEX,20141111,603.48,608.67,601.85,604.23,132001430 HNX30INDEX,20141110,177.55,182.22,177.55,180.62,44587000 HNXINDEX,20141110,88.38,90.09,88.38,89.51,63136360 UPCOMINDEX,20141110,105.49,105.59,104.71,105.06,1956098 VN30INDEX,20141110,644.04,647.01,642.9,642.9,53918970 VNINDEX,20141110,604.75,607.5,602.12,602.12,126061970 HNX30INDEX,20141107,179.64,180.46,178.78,180.13,23961700 HNXINDEX,20141107,89.31,89.58,89.11,89.54,42892911 UPCOMINDEX,20141107,104.91,105.57,104.89,105.49,2180029 VN30INDEX,20141107,638.87,643.49,637.07,642.77,54482370 VNINDEX,20141107,598.41,603.32,597.73,602.59,119547320 HNX30INDEX,20141106,177.23,179.94,177.15,179.64,37247100 HNXINDEX,20141106,88.7,89.48,88.68,89.31,57174970 UPCOMINDEX,20141106,111.1,111.79,104.53,105.02,2233038 VN30INDEX,20141106,638.16,641.39,636.16,637.55,26103700 VNINDEX,20141106,599.2,601.28,596.73,597.85,84646350 HNX30INDEX,20141105,176.97,177.78,174.24,177.22,43147100 HNXINDEX,20141105,88.71,88.82,87.64,88.67,65217533 UPCOMINDEX,20141105,118.48,118.86,111.1,111.1,2846904 VN30INDEX,20141105,638.9,643.36,633.89,637.67,48117830 VNINDEX,20141105,599.64,602.53,593.53,597.01,128438290 HNX30INDEX,20141104,177.44,178.46,176.03,176.97,28892300 HNXINDEX,20141104,88.86,89.19,88.34,88.71,47568305 UPCOMINDEX,20141104,124.44,124.54,118.02,118.49,1781166 VN30INDEX,20141104,641.73,644.75,639.91,639.91,33905260 VNINDEX,20141104,601.54,604.47,598.39,598.39,106953960 HNX30INDEX,20141103,175.72,178.12,175.58,177.44,26397600 HNXINDEX,20141103,88.1,89.04,88.08,88.86,45607741 UPCOMINDEX,20141103,124.36,125.1,116.63,124.44,2771682 VN30INDEX,20141103,644.03,646.76,642.47,644.64,39206710 VNINDEX,20141103,603.44,606.94,602.51,603.15,109264730 HNX30INDEX,20141031,172.62,175.42,171.82,175.41,31340100 HNXINDEX,20141031,86.8,88.03,86.48,88.03,48061025 UPCOMINDEX,20141031,124.25,124.42,123.64,124.36,2430929 VN30INDEX,20141031,628.53,638.78,626.64,638.78,52201910 VNINDEX,20141031,591.12,600.84,588.16,600.84,128378880 HNX30INDEX,20141030,172.65,173.3,171.56,172.62,22631600 HNXINDEX,20141030,86.59,86.89,86.39,86.79,37145695 UPCOMINDEX,20141030,125.02,125.24,124.08,124.47,2272941 VN30INDEX,20141030,628.5,630.62,626.5,627.21,36336140 VNINDEX,20141030,593.09,594.29,589.14,589.14,94515040 HNX30INDEX,20141029,168.86,172.75,168.68,172.51,22780600 HNXINDEX,20141029,85.25,86.59,85.25,86.59,41186720 UPCOMINDEX,20141029,123.26,125.14,123.07,125.06,2508378 VN30INDEX,20141029,620.17,628.6,620.17,628.1,44202630 VNINDEX,20141029,585.67,591.83,585.67,591.2,94654890 HNX30INDEX,20141028,166.41,169.84,164.94,169,31279000 HNXINDEX,20141028,84.32,85.27,83.85,85.27,47103715 UPCOMINDEX,20141028,123.94,124.26,123.13,123.27,2526167 VN30INDEX,20141028,613.23,621.19,613.23,618.99,54298330 VNINDEX,20141028,578.73,584.42,578.44,583.13,109679670 HNX30INDEX,20141027,173.38,173.71,166.34,166.47,38473800 HNXINDEX,20141027,87.04,87.07,84.35,84.37,56802292 UPCOMINDEX,20141027,124.72,125.33,123.82,123.87,2823682 VN30INDEX,20141027,626.19,628.64,615.15,615.15,40920940 VNINDEX,20141027,590.33,591.59,580.02,580.79,99665420 HNX30INDEX,20141024,174.2,174.69,172.39,173.38,38403300 HNXINDEX,20141024,87.31,87.54,86.56,87.04,56916901 UPCOMINDEX,20141024,124.73,125.78,124.4,125.11,3249600 VN30INDEX,20141024,629.83,633.04,625.49,629.52,31843500 VNINDEX,20141024,592.66,595.33,588.72,591.51,90733810 HNX30INDEX,20141023,177.26,177.71,173.69,174.2,42213400 HNXINDEX,20141023,88.5,88.7,87.16,87.3,63337504 UPCOMINDEX,20141023,126.93,126.95,124.14,124.39,4288752 VN30INDEX,20141023,636.33,638.55,630.84,630.84,66736420 VNINDEX,20141023,598.87,602.02,593.11,593.53,143824790 HNX30INDEX,20141022,173.34,177.49,173.15,177.26,35426500 HNXINDEX,20141022,87.01,88.5,87.01,88.5,55650860 UPCOMINDEX,20141022,125.7,125.9,125.18,125.59,3498610 VN30INDEX,20141022,635.72,639.54,635.02,637.85,42823070 VNINDEX,20141022,600.27,603.97,598.99,601.59,97182450 HNX30INDEX,20141021,171.12,174.5,171.1,173.34,25134400 HNXINDEX,20141021,86.14,87.29,86.11,86.99,41453319 UPCOMINDEX,20141021,124,124.78,123.95,124.5,3477207 VN30INDEX,20141021,627.96,635.36,627.11,633.8,28356240 VNINDEX,20141021,590.16,601.14,588.75,600.54,80442180 HNX30INDEX,20141020,175.55,177.17,173.79,173.89,31403600 HNXINDEX,20141020,87.62,88.26,87.23,87.27,50882633 UPCOMINDEX,20141020,115.05,123.11,114.96,122.9,2159016 VN30INDEX,20141020,624.98,632.52,622.21,628.09,31723450 VNINDEX,20141020,588.38,593.2,585.7,589.24,75347490 HNX30INDEX,20141017,173.92,175.62,170.51,175.55,61844200 HNXINDEX,20141017,87.19,87.67,85.85,87.63,83691220 UPCOMINDEX,20141017,107.12,114.19,106.79,114.07,2691826 VN30INDEX,20141017,623.36,627.41,613.76,624.77,53870350 VNINDEX,20141017,585.95,591.85,577.79,585.28,117960270 HNX30INDEX,20141016,180.64,180.8,173.92,173.92,59109100 HNXINDEX,20141016,89.55,89.55,87.2,87.2,81399418 UPCOMINDEX,20141016,101.01,107.27,99.7,106.66,3935632 VN30INDEX,20141016,639.79,639.98,622.03,623.76,69086870 VNINDEX,20141016,603.11,603.59,585.76,587.16,165516050 HNX30INDEX,20141015,181.04,181.33,178.57,180.66,39321500 HNXINDEX,20141015,89.54,89.66,88.63,89.56,61350830 UPCOMINDEX,20141015,94.31,100.44,94.31,100.43,3283803 VN30INDEX,20141015,640.12,642.63,634.34,641.63,41893310 VNINDEX,20141015,603.73,606.4,596.5,604.29,117757250 HNX30INDEX,20141014,183.35,185.22,180.96,180.96,40240800 HNXINDEX,20141014,90.38,90.93,89.52,89.52,62207008 UPCOMINDEX,20141014,90.74,95.5,89.96,95.23,5495976 VN30INDEX,20141014,651.91,653.1,641.13,641.13,37234030 VNINDEX,20141014,614.22,616.71,605.79,605.79,112895210 HNX30INDEX,20141013,183.83,184.36,182.57,184.05,32896900 HNXINDEX,20141013,90.44,90.62,89.95,90.42,54784766 UPCOMINDEX,20141013,91.42,91.57,90.58,90.78,5841674 VN30INDEX,20141013,650.76,653.69,646.51,651.07,41343900 VNINDEX,20141013,615.77,618.29,608.27,614.22,108337540 HNX30INDEX,20141010,186.24,186.68,183.42,183.83,53563400 HNXINDEX,20141010,91.35,91.46,90.14,90.44,79884168 UPCOMINDEX,20141010,87.56,92.49,86.43,91.31,4571987 VN30INDEX,20141010,655.72,659.11,651.52,651.72,48942270 VNINDEX,20141010,623.85,627.49,617.72,617.72,142803960 HNX30INDEX,20141009,185.78,188.41,185.7,186.24,42541200 HNXINDEX,20141009,91.21,91.9,91.11,91.35,68293805 UPCOMINDEX,20141009,84.69,88.53,84.12,87.5,9018124 VN30INDEX,20141009,660.9,662.75,657.11,657.11,44388620 VNINDEX,20141009,622.25,626.9,622.25,624.34,154636770 HNX30INDEX,20141008,186.64,187.81,185.24,185.78,53579100 HNXINDEX,20141008,91.25,91.57,90.72,91.21,82079895 UPCOMINDEX,20141008,80.98,85.43,80.97,84.68,2127404 VN30INDEX,20141008,657.35,661.67,655.15,658.98,55361260 VNINDEX,20141008,615.04,618.37,611.98,617.26,167330600 HNX30INDEX,20141007,186.75,187.51,186.11,186.76,46735900 HNXINDEX,20141007,90.86,91.33,90.6,91.24,76163182 UPCOMINDEX,20141007,77.21,81.38,77.15,80.96,1760109 VN30INDEX,20141007,661.84,662.16,658.14,659.16,59340450 VNINDEX,20141007,614.16,617.01,612.94,614.08,178619410 HNX30INDEX,20141006,184.95,187.84,184.95,186.9,48001000 HNXINDEX,20141006,90.33,91.24,90.33,90.92,72488550 UPCOMINDEX,20141006,73.63,77.52,73.34,77.21,3702379 VN30INDEX,20141006,658.84,663.65,657.93,662.43,57166850 VNINDEX,20141006,612.11,616.13,611.77,614.41,162186060 HNX30INDEX,20141003,185.3,187.11,184.38,185,54825000 HNXINDEX,20141003,90.29,90.79,90.1,90.32,84129268 UPCOMINDEX,20141003,72.53,75.25,72.35,74.24,1963982 VN30INDEX,20141003,659.05,663.54,658.04,659.25,69622150 VNINDEX,20141003,613.38,615.41,610.54,611.54,170475580 HNX30INDEX,20141002,183.91,186.03,183.91,185.36,65048400 HNXINDEX,20141002,89.8,90.36,89.73,90.25,98758352 UPCOMINDEX,20141002,70.72,73.18,70.33,72.5,1488796 VN30INDEX,20141002,655.97,659.83,653.03,659.64,68719190 VNINDEX,20141002,612.42,614.79,607.57,612.66,165970840 HNX30INDEX,20141001,180.82,184.35,180.81,183.87,49422800 HNXINDEX,20141001,88.66,89.86,88.66,89.73,72069476 UPCOMINDEX,20141001,67.43,70.83,66.82,70.8,1926513 VN30INDEX,20141001,648.98,655.85,648.87,655.05,70404420 VNINDEX,20141001,603.5,611.74,603.44,609.27,168682480 HNX30INDEX,20140930,181.23,182.01,179.6,180.8,42304300 HNXINDEX,20140930,88.57,88.72,87.98,88.62,61427744 UPCOMINDEX,20140930,65.63,69.18,65.63,67.43,1620644 VN30INDEX,20140930,641.13,646.88,637.85,644.25,64729900 VNINDEX,20140930,597.11,601.54,594,598.79,142531380 HNX30INDEX,20140929,181.13,182.7,180.96,181.1,34529700 HNXINDEX,20140929,88.54,88.92,88.24,88.56,57281277 UPCOMINDEX,20140929,63.55,65.83,63.43,65.63,1186830 VN30INDEX,20140929,650.08,650.08,642.98,642.98,48715820 VNINDEX,20140929,605.03,605.03,599.78,599.78,111034700 HNX30INDEX,20140926,183.42,184.53,181.13,181.13,47996300 HNXINDEX,20140926,88.65,89.59,88.55,88.55,69718019 UPCOMINDEX,20140926,61.65,63.43,61.65,62.58,2311185 VN30INDEX,20140926,655.55,656.44,649.63,649.63,54838780 VNINDEX,20140926,608.79,610.15,604.98,604.98,134501730 HNX30INDEX,20140925,179.57,182.33,176.9,182.33,43846900 HNXINDEX,20140925,87.7,88.64,86.53,88.64,67014969 UPCOMINDEX,20140925,60.48,63.39,60.48,63.27,2088564 VN30INDEX,20140925,653.53,653.72,642.83,653.39,53244240 VNINDEX,20140925,604.3,605.5,594.28,605.1,123016770 HNX30INDEX,20140924,179.58,181.08,177.89,179.57,44896300 HNXINDEX,20140924,87.62,88.2,87.11,87.7,63739929 UPCOMINDEX,20140924,64.09,64.09,62.25,62.29,1048472 VN30INDEX,20140924,656.97,661.13,653.34,655.14,45961920 VNINDEX,20140924,609.51,611.61,603.59,603.59,112776100 HNX30INDEX,20140923,180.47,182.52,179.37,179.58,40463600 HNXINDEX,20140923,88.23,88.57,87.59,87.74,60602846 HNXINDEX,20140923,88.23,88.57,87.59,87.74,60602846 UPCOMINDEX,20140923,66.36,66.38,64.07,64.09,2033946 VN30INDEX,20140923,652.88,661.4,652.88,658.31,48443580 VNINDEX,20140923,611.75,615.99,610.39,610.39,131792630 HNX30INDEX,20140922,183.1,186.04,180.47,180.47,48999300 HNXINDEX,20140922,88.82,89.99,88.22,88.22,70234017 UPCOMINDEX,20140922,66.83,67.03,65.36,65.55,2291288 VN30INDEX,20140922,659.72,662.6,653.19,653.19,44435760 VNINDEX,20140922,617.71,621.36,611.92,611.92,99326220 HNX30INDEX,20140919,181.77,184.2,180.85,183.1,62160000 HNXINDEX,20140919,88.06,89.04,87.78,88.88,86359437 UPCOMINDEX,20140919,63.5,65.22,63.46,65.22,1882913 VN30INDEX,20140919,658.86,658.88,658.86,658.88,138989950 VNINDEX,20140919,615.86,619.79,612.4,613.29,203749040 HNX30INDEX,20140918,187.78,189.18,181.77,181.77,73485000 HNXINDEX,20140918,90.15,90.55,88.07,88.07,105898701 UPCOMINDEX,20140918,61.73,63.72,61.71,63.15,3500230 VN30INDEX,20140918,665.43,668.2,658.02,659.63,68239410 VNINDEX,20140918,625.95,627.29,615.79,615.79,162783900 HNX30INDEX,20140917,187.15,192.03,187.23,187.78,96854800 HNXINDEX,20140917,90.19,91.52,90.15,90.15,143105996 UPCOMINDEX,20140917,60.34,61.81,60.34,61.71,4405267 VN30INDEX,20140917,667.79,671.3,664.33,665.66,78224120 VNINDEX,20140917,630.48,632.22,625.66,625.66,183400380 HNX30INDEX,20140916,184.22,187.15,181.39,187.15,52301900 HNXINDEX,20140916,89.4,90.15,88.18,90.15,88501330 UPCOMINDEX,20140916,60.2,60.89,59.73,60.35,3126600 VN30INDEX,20140916,666.69,668.96,659.97,666.66,79419150 VNINDEX,20140916,628.96,631.59,623.66,627.66,176189320 HNX30INDEX,20140915,184.83,188.21,184.01,184.22,72920000 HNXINDEX,20140915,89.51,90.86,89.19,89.41,112800269 UPCOMINDEX,20140915,60.3,60.87,59.98,60.16,3837684 VN30INDEX,20140915,670.67,674.09,668.42,668.42,99517800 VNINDEX,20140915,633.86,636.65,630.34,630.34,201078790 HNX30INDEX,20140912,181.75,184.84,181.01,184.83,50275100 HNXINDEX,20140912,88.42,89.49,88.13,89.49,86506091 UPCOMINDEX,20140912,59.6,60.29,59.11,60.29,3673695 VN30INDEX,20140912,666.15,669.87,664.23,669.78,50655150 VNINDEX,20140912,631.3,632.91,627.41,632.5,142042140 HNX30INDEX,20140911,180.29,183.38,180.08,181.75,46900900 HNXINDEX,20140911,87.85,88.87,87.71,88.4,73036695 UPCOMINDEX,20140911,58.83,60.35,58.82,59.6,4692564 VN30INDEX,20140911,668.19,670.39,663.84,665.09,52318660 VNINDEX,20140911,629.77,633.6,626.26,628.99,121586890 HNX30INDEX,20140910,176.7,180.3,174,180.29,59920900 HNXINDEX,20140910,86.24,87.85,85.26,87.85,82804326 UPCOMINDEX,20140910,57.66,58.84,57.11,58.82,3457086 VN30INDEX,20140910,663.89,667.55,653.53,666.42,57255180 VNINDEX,20140910,625.59,630.03,618.54,628.79,129722930 HNX30INDEX,20140909,185.6,185.84,175.84,176.7,89437100 HNXINDEX,20140909,89.78,89.89,86.11,86.39,125092930 UPCOMINDEX,20140909,58.16,58.48,56.8,57.69,5586443 VN30INDEX,20140909,678.83,678.89,659.97,664.65,96195710 VNINDEX,20140909,640.5,641.2,622.76,626.91,242576650 HNX30INDEX,20140908,183.2,186.92,183.02,185.36,53439800 HNXINDEX,20140908,88.6,90.16,88.55,89.69,82467130 UPCOMINDEX,20140908,55.81,56.98,55.81,56.98,6948789 VN30INDEX,20140908,681.26,683.36,677.62,678.83,65119770 VNINDEX,20140908,641.88,642.72,639.19,639.85,163757920 HNX30INDEX,20140905,180.29,183.13,180.27,183.13,48972700 HNXINDEX,20140905,87.5,88.54,87.45,88.54,71251531 UPCOMINDEX,20140905,54.48,55.77,54.4,55.77,3434120 VN30INDEX,20140905,678.81,679.7,675.84,677.62,53836720 VNINDEX,20140905,640.63,641.96,638.54,638.65,138632500 HNX30INDEX,20140904,180.53,180.84,178.74,180.47,56863500 HNXINDEX,20140904,87.37,87.62,86.96,87.5,79074408 UPCOMINDEX,20140904,54.82,54.95,53.82,54.23,2754538 VN30INDEX,20140904,678.4,680.41,675.32,678.59,57472080 VNINDEX,20140904,638.6,642.88,636.55,640.22,147679700 HNX30INDEX,20140903,179.68,182.98,179.67,180.24,53874100 HNXINDEX,20140903,87.12,88.17,87.1,87.33,81776698 UPCOMINDEX,20140903,54.9,54.93,54.31,54.74,3687512 VN30INDEX,20140903,681.09,684.82,676.82,678.9,81872510 VNINDEX,20140903,640.69,644.55,638.95,640.75,188155710 HNX30INDEX,20140829,178.74,180.66,177.43,179.65,58014500 HNXINDEX,20140829,86.79,87.43,86.33,87.04,80468284 UPCOMINDEX,20140829,52.97,53.92,52.95,53.92,1525490 VN30INDEX,20140829,672.14,678.68,668.36,676.82,75103150 VNINDEX,20140829,634.91,640.19,631.11,636.65,170612900 HNX30INDEX,20140828,176.38,180.34,175.65,179,61241200 HNXINDEX,20140828,86.1,87.06,85.9,86.79,87910350 UPCOMINDEX,20140828,52.21,53.07,52.21,52.97,1788730 VN30INDEX,20140828,667.35,673.29,666.36,668.96,63865360 VNINDEX,20140828,627.41,635.94,626.32,632.03,134519830 HNX30INDEX,20140827,178.85,179.11,174.86,175.9,56476500 HNXINDEX,20140827,85.82,86.44,85.37,85.89,80613240 UPCOMINDEX,20140827,51.33,52.35,51.32,52.21,1828250 VN30INDEX,20140827,670.8,674.6,664.19,667.9,72120150 VNINDEX,20140827,630.84,632.25,624.67,628.77,152313560 HNX30INDEX,20140826,174.83,175.91,173.16,175.8,62938900 HNXINDEX,20140826,85.68,85.74,85.28,85.69,88524723 UPCOMINDEX,20140826,51.17,51.53,51.17,51.33,1081257 VN30INDEX,20140826,665.3,670.29,661.76,668.25,59946830 VNINDEX,20140826,627.13,631.16,625.1,629.05,129151110 HNX30INDEX,20140825,168.86,174.27,168.86,173.22,64940900 HNXINDEX,20140825,83.33,85.01,83.33,84.8,88747835 UPCOMINDEX,20140825,50.3,50.97,50.3,50.58,1668290 VN30INDEX,20140825,659.13,663.42,654.96,661.76,71860060 VNINDEX,20140825,622.71,629.58,622.16,625.88,156793900 HNX30INDEX,20140822,167.95,169.97,167.94,168.86,41939300 HNXINDEX,20140822,83,83.72,82.95,83.33,58593214 UPCOMINDEX,20140822,50.91,50.96,49.94,50.3,3090355 VN30INDEX,20140822,650.99,657.39,649.94,654.96,78577540 VNINDEX,20140822,614.51,622.97,614.51,620.14,151323250 HNX30INDEX,20140821,168.32,170,167.64,168.18,46772600 HNXINDEX,20140821,82.83,83.54,82.82,83,64840823 UPCOMINDEX,20140821,50.14,50.2,50.12,50.2,2497218 VN30INDEX,20140821,644.95,653.44,644.95,649.94,71638750 VNINDEX,20140821,608.91,616.96,608.58,612.94,140339100 HNX30INDEX,20140820,168.05,168.94,167.09,168.24,31599500 HNXINDEX,20140820,82.67,83.16,82.56,83.05,42530822 UPCOMINDEX,20140820,49.34,49.59,49.15,49.59,833850 VN30INDEX,20140820,645.9,649.32,643.29,645.44,44317020 VNINDEX,20140820,604.29,608.72,602.8,606.7,98377830 HNX30INDEX,20140819,169.12,170.2,167.16,167.77,41761200 HNXINDEX,20140819,83.13,83.66,82.4,82.66,56934534 UPCOMINDEX,20140819,48.61,49.14,48.61,48.8,943653 VN30INDEX,20140819,647.98,650.2,644.7,645.46,51917260 VNINDEX,20140819,607.27,609.04,603.61,604.64,125366080 HNX30INDEX,20140818,166.86,170.22,166.22,169.11,55564500 HNXINDEX,20140818,82.23,83.26,82.09,83.13,73804641 UPCOMINDEX,20140818,48.04,48.63,48.02,48.61,1421120 VN30INDEX,20140818,646.35,649.17,643.94,647,57062040 VNINDEX,20140818,605.41,607.79,603.33,605.08,123678840 HNX30INDEX,20140815,165.92,167.71,165.34,166.85,48226300 HNXINDEX,20140815,81.95,82.38,81.76,82.23,63675463 UPCOMINDEX,20140815,48.05,48.05,47.77,47.99,1194610 VN30INDEX,20140815,649.62,650.09,645.13,645.13,46216830 VNINDEX,20140815,605.25,608.46,603.24,604.24,101218780 HNX30INDEX,20140814,165.56,167.93,165,165.76,42691000 HNXINDEX,20140814,81.85,82.51,81.62,81.94,57261688 UPCOMINDEX,20140814,47.55,48.13,47.43,48.05,784470 VN30INDEX,20140814,646.41,650.49,645.85,649.85,49921470 VNINDEX,20140814,605.03,607.84,604.08,605.25,109406300 HNX30INDEX,20140813,161.59,166.01,161.4,165.43,48056500 HNXINDEX,20140813,80.48,81.94,80.44,81.82,62469435 UPCOMINDEX,20140813,47.45,47.73,47.33,47.56,885960 VN30INDEX,20140813,639.75,645.16,639.75,645.16,43804720 VNINDEX,20140813,601.03,604.51,599.64,602.76,93086280 HNX30INDEX,20140812,161.53,162.35,160.38,161.48,23416600 HNXINDEX,20140812,80.59,80.79,80.03,80.46,35050906 UPCOMINDEX,20140812,48.06,48.07,47.45,47.46,2047830 VN30INDEX,20140812,637.22,642.92,635.82,639.96,35926330 VNINDEX,20140812,600.52,604.89,598.71,601.78,78520730 HNX30INDEX,20140811,162.56,163.15,160.81,161.58,25868700 HNXINDEX,20140811,80.94,81.04,80.29,80.59,37123457 UPCOMINDEX,20140811,47.94,48.08,47.79,48.06,9427551 VN30INDEX,20140811,639.42,642.15,636.48,638.22,33950740 VNINDEX,20140811,602.78,607.16,600.48,602.13,74249570 HNX30INDEX,20140808,162.51,163.75,161.9,162.53,41715900 HNXINDEX,20140808,80.78,81.17,80.5,80.94,58041443 UPCOMINDEX,20140808,47.58,48.08,47.58,47.95,1020375 VN30INDEX,20140808,644.04,646.29,640.17,641.92,43745980 VNINDEX,20140808,607.17,610.09,604.08,605.42,101520160 HNX30INDEX,20140807,161.56,162.51,160.17,162.51,34249200 HNXINDEX,20140807,80.42,80.77,79.99,80.77,48194358 UPCOMINDEX,20140807,47.31,47.62,47.25,47.58,752720 VN30INDEX,20140807,641.04,644.46,639.54,644.19,40584260 VNINDEX,20140807,603.94,608.41,603.13,607.62,87858760 HNX30INDEX,20140806,160.68,162.41,160.67,161.42,37956300 HNXINDEX,20140806,80.08,80.51,80.04,80.39,50124407 UPCOMINDEX,20140806,47.19,47.44,47.12,47.32,3015686 VN30INDEX,20140806,643.55,647.63,641.58,644,37896330 VNINDEX,20140806,607.95,610.88,605.63,606.7,87400600 HNX30INDEX,20140805,158.34,161.09,157.56,160.86,32954900 HNXINDEX,20140805,79.38,80.12,79.29,80.12,42813442 UPCOMINDEX,20140805,47.07,47.27,46.98,47.19,1554485 VN30INDEX,20140805,640.25,643.55,638.75,643.55,35110190 VNINDEX,20140805,600.46,607.73,599.1,607.73,83711680 HNX30INDEX,20140804,158.15,159.01,157.35,158.93,17669000 HNXINDEX,20140804,79.09,79.53,78.88,79.53,25015487 UPCOMINDEX,20140804,46.99,47.13,46.87,47.06,534980 VN30INDEX,20140804,631.14,639.17,631.14,638.98,34388810 VNINDEX,20140804,592.04,600.52,592.04,599.04,71125720 HNX30INDEX,20140801,158.8,159.3,156.69,157.72,31194000 HNXINDEX,20140801,79.47,79.47,78.62,79.01,39934699 UPCOMINDEX,20140801,47.38,47.46,46.96,47.02,778218 VN30INDEX,20140801,635.87,636.75,632.79,635.01,26580150 VNINDEX,20140801,594.66,596.79,592.38,593.9,59841150 HNX30INDEX,20140731,155.63,158.41,155,158.41,19162100 HNXINDEX,20140731,78.27,79.26,77.86,79.26,26956467 UPCOMINDEX,20140731,47.34,47.5,47.24,47.38,383759 VN30INDEX,20140731,628.92,637.07,628.41,637.04,26590270 VNINDEX,20140731,589.35,596.11,587.67,596.07,61260120 HNX30INDEX,20140730,155.52,155.94,154.37,155.6,17603800 HNXINDEX,20140730,78.26,78.27,77.67,78.27,25399070 UPCOMINDEX,20140730,47.5,47.54,47.33,47.34,558397 VN30INDEX,20140730,631.62,635.22,629.07,629.07,41148600 VNINDEX,20140730,591.15,593.58,588.53,589.33,73191400 HNX30INDEX,20140729,153.72,155.56,153.31,155.56,22006400 HNXINDEX,20140729,77.61,78.28,77.19,78.28,30392850 UPCOMINDEX,20140729,47.3,47.5,47.23,47.5,618963 VN30INDEX,20140729,630.61,633.58,627.24,633.58,27431930 VNINDEX,20140729,590.57,592.24,585.75,592.24,60692450 HNX30INDEX,20140728,159.09,159.37,152.76,154.09,40271100 HNXINDEX,20140728,79.43,79.48,77.11,77.72,52097189 UPCOMINDEX,20140728,47.78,47.86,47.26,47.27,915395 VN30INDEX,20140728,640.13,640.27,628.1,630.29,33757800 VNINDEX,20140728,599.13,599.35,587.78,589.45,106264440 HNX30INDEX,20140725,162.78,163.47,159.08,159.09,25928700 HNXINDEX,20140725,80.48,80.75,79.42,79.42,38149584 UPCOMINDEX,20140725,47.94,48.03,47.71,47.79,914933 VN30INDEX,20140725,647.6,650.57,641.96,641.96,29281430 VNINDEX,20140725,603.54,605.78,600.14,600.14,94267820 HNX30INDEX,20140724,162.59,163.76,161.37,162.53,31359100 HNXINDEX,20140724,80.4,80.69,80.08,80.41,41430395 UPCOMINDEX,20140724,47.32,47.94,47.27,47.94,915610 VN30INDEX,20140724,640.07,647.4,640.07,646.64,22262700 VNINDEX,20140724,597.03,602.49,597.03,602.05,84773630 HNX30INDEX,20140723,162.61,163.73,160.95,162.34,27791700 HNXINDEX,20140723,80.35,80.62,79.67,80.34,37696853 UPCOMINDEX,20140723,47.14,47.42,47.05,47.33,836944 VN30INDEX,20140723,642.74,643.55,638.97,640.84,15756630 VNINDEX,20140723,599.55,599.55,594.1,597.5,58486620 HNX30INDEX,20140722,164.04,164.39,161.65,162.58,26214400 HNXINDEX,20140722,80.73,80.8,79.85,80.25,37560264 UPCOMINDEX,20140722,47.19,47.22,47.01,47.14,973423 VN30INDEX,20140722,644.75,645.57,640.13,641.95,25093610 VNINDEX,20140722,599.29,600.92,594.85,597.98,89952820 HNX30INDEX,20140721,165.64,166.6,163.46,164.03,37111100 HNXINDEX,20140721,81.14,81.46,80.35,80.67,50935900 UPCOMINDEX,20140721,47.32,47.32,47.08,47.19,1286105 VN30INDEX,20140721,644.77,650.97,642.55,645.33,29805590 VNINDEX,20140721,598.11,604.64,596.96,601.04,109316960 HNX30INDEX,20140718,164.81,166.42,163.76,165.67,30863600 HNXINDEX,20140718,80.84,81.32,80.55,81.14,43580510 UPCOMINDEX,20140718,47.34,47.38,47.24,47.32,707930 VN30INDEX,20140718,635.73,645.52,635.3,645.52,31395760 VNINDEX,20140718,590.9,596.26,589.33,596.26,120565300 HNX30INDEX,20140717,163.21,164.9,162.76,164.81,27785500 HNXINDEX,20140717,80.14,80.84,79.94,80.84,38839576 UPCOMINDEX,20140717,47.04,47.43,47.03,47.32,790438 VN30INDEX,20140717,635.91,638.55,633.36,636.29,22237530 VNINDEX,20140717,588.99,591.41,586.07,590.37,94389680 HNX30INDEX,20140716,164.23,167.54,163.33,163.33,52637800 HNXINDEX,20140716,80.25,81.21,80.09,80.15,70698113 UPCOMINDEX,20140716,47.19,47.24,46.81,47.05,1491003 VN30INDEX,20140716,641.52,643.03,637.13,637.13,35173020 VNINDEX,20140716,594.13,594.29,589.67,589.67,134145840 HNX30INDEX,20140715,159.78,164.5,159.07,164,24835300 HNXINDEX,20140715,79.45,80.23,78.89,80.23,37470855 UPCOMINDEX,20140715,47.51,47.92,47.19,47.19,7712221 VN30INDEX,20140715,635.41,637.8,635.41,636.09,26597880 VNINDEX,20140715,587.91,590.09,587.67,589.3,98238770 HNX30INDEX,20140714,159.85,162.44,159.2,162.4,22883700 HNXINDEX,20140714,78.61,79.48,78.46,79.48,32313941 UPCOMINDEX,20140714,47.38,47.55,47.34,47.51,876720 VN30INDEX,20140714,628.48,632.54,627.08,632.54,21956800 VNINDEX,20140714,583.54,586.23,581.99,586.23,62767180 HNX30INDEX,20140711,159.47,160.25,157.9,159.84,29356500 HNXINDEX,20140711,78.44,78.61,77.91,78.61,38907381 UPCOMINDEX,20140711,47.35,47.5,47.3,47.39,1143965 VN30INDEX,20140711,627.44,629.45,623.73,627.1,21518770 VNINDEX,20140711,584.29,586.57,580.54,582.77,76665490 HNX30INDEX,20140710,159.09,161.95,158.2,159.5,42476600 HNXINDEX,20140710,78.28,79.2,77.95,78.6,59766341 UPCOMINDEX,20140710,47.36,47.49,47.26,47.37,2311126 VN30INDEX,20140710,635.73,635.73,625.16,628.78,36828510 VNINDEX,20140710,591.21,591.35,581.49,584.88,148042030 HNX30INDEX,20140709,162.02,163.3,161.72,161.75,37405100 HNXINDEX,20140709,79.45,79.69,79.1,79.14,58264768 UPCOMINDEX,20140709,47.12,47.43,47.02,47.35,2403369 VN30INDEX,20140709,636.26,638.15,635.14,636.64,27127790 VNINDEX,20140709,591.82,593.41,590.46,591.6,99772410 HNX30INDEX,20140708,160.3,162.04,158.76,162.04,34489500 HNXINDEX,20140708,78.82,79.35,78.31,79.35,47119359 UPCOMINDEX,20140708,47.17,47.18,46.92,46.96,1545879 VN30INDEX,20140708,637.74,638.91,632.25,636.21,31667930 VNINDEX,20140708,591.63,593.4,588.54,591.47,95623320 HNX30INDEX,20140707,161.38,162.55,160.1,160.37,33036500 HNXINDEX,20140707,79.44,79.67,78.82,78.92,47205240 UPCOMINDEX,20140707,47.02,47.17,46.92,47.16,832601 VN30INDEX,20140707,635.49,639.54,634.62,636.75,35622750 VNINDEX,20140707,592.23,594.84,589.61,590.69,114945340 HNX30INDEX,20140704,162.34,162.34,160.06,161.37,47557000 HNXINDEX,20140704,79.67,79.67,78.98,79.44,64335753 UPCOMINDEX,20140704,47.08,47.08,46.83,47.01,1079507 VN30INDEX,20140704,628.05,633.22,628.05,631.02,35243130 VNINDEX,20140704,585.66,591.38,585.66,589.35,117186000 HNX30INDEX,20140703,160.5,163.43,160.29,162.31,54663000 HNXINDEX,20140703,78.87,79.74,78.68,79.65,77961342 UPCOMINDEX,20140703,47.04,47.34,46.99,47.08,1494463 VN30INDEX,20140703,621.91,627.16,621.91,627.16,42165050 VNINDEX,20140703,581.24,585.02,580.54,585.02,127121960 HNX30INDEX,20140702,158.19,160.7,157.79,160.69,35859700 HNXINDEX,20140702,78.03,78.9,78.01,78.89,48143737 UPCOMINDEX,20140702,46.95,47.23,46.83,47.07,1048876 VN30INDEX,20140702,618.77,622.41,617.69,620.2,33935070 VNINDEX,20140702,578.9,581.89,576.88,578.79,107018060 HNX30INDEX,20140701,157.54,159.31,157.04,158.19,32762600 HNXINDEX,20140701,77.94,78.39,77.79,78.07,43752206 UPCOMINDEX,20140701,47.15,47.31,46.95,46.96,942587 VN30INDEX,20140701,615.87,621.1,615.42,617.96,27736880 VNINDEX,20140701,578.92,582.16,577.29,578.07,101593980 HNX30INDEX,20140630,156.47,158.52,156.47,157.47,31887300 HNXINDEX,20140630,77.69,78.25,77.69,77.93,40001716 UPCOMINDEX,20140630,46.89,47.23,46.7,47.18,796815 VN30INDEX,20140630,617.01,619.03,615.05,615.05,18764700 VNINDEX,20140630,578.28,582.26,577.76,578.13,63785010 HNX30INDEX,20140627,155.27,156.4,153.05,156.22,25324800 HNXINDEX,20140627,77.29,77.58,77.21,77.58,33215510 UPCOMINDEX,20140627,46.92,47.1,46.82,46.93,574080 VN30INDEX,20140627,619.51,621.23,616.85,616.85,18329110 VNINDEX,20140627,576.29,580.75,575.1,578.82,59803530 HNX30INDEX,20140626,155.99,157.56,155.74,155.82,43871200 HNXINDEX,20140626,77.73,77.91,77.29,77.34,53825753 UPCOMINDEX,20140626,47.14,47.26,46.72,46.82,1325512 VN30INDEX,20140626,618.1,622.37,616.4,619.91,33731540 VNINDEX,20140626,572.23,578.29,570.33,576.4,111053090 HNX30INDEX,20140625,153.22,156.12,153.22,156.12,37352700 HNXINDEX,20140625,76.72,77.74,76.72,77.74,47263178 UPCOMINDEX,20140625,47.19,47.49,47.03,47.14,1063050 VN30INDEX,20140625,612.63,619.02,612.63,618.1,37148500 VNINDEX,20140625,570.33,574.62,569.27,572.27,87749020 HNX30INDEX,20140624,150.88,153.11,150.55,153.11,32754700 HNXINDEX,20140624,75.91,76.62,75.75,76.62,42724575 UPCOMINDEX,20140624,47.09,47.52,47.05,47.22,615069 VN30INDEX,20140624,609.75,613.75,608.66,612.54,15362710 VNINDEX,20140624,565.47,570.37,565.12,569.74,56799240 HNX30INDEX,20140623,152.69,152.71,150.72,151.28,20382700 HNXINDEX,20140623,75.84,76.32,75.77,75.98,27170472 UPCOMINDEX,20140623,47.26,47.27,46.9,47.11,472720 VN30INDEX,20140623,609.03,613.05,609.03,609.99,16574160 VNINDEX,20140623,561.97,567.71,561.97,565.91,47939680 HNX30INDEX,20140620,152.97,154.12,151.92,152.62,26091500 HNXINDEX,20140620,76.43,76.74,76.13,76.31,34594767 UPCOMINDEX,20140620,47.2,47.27,47.02,47.26,463746 VN30INDEX,20140620,616.09,619.32,607.23,607.23,68329800 VNINDEX,20140620,568.45,571.76,560.78,560.78,116175890 HNX30INDEX,20140619,153.18,154,149.65,152.98,48900500 HNXINDEX,20140619,76.82,76.82,75.29,76.43,65093843 UPCOMINDEX,20140619,47.16,47.21,46.74,47.21,1100570 VN30INDEX,20140619,612.72,617.03,606.96,613.82,35572230 VNINDEX,20140619,564.92,569.41,558.65,567.35,122009510 HNX30INDEX,20140618,154.91,155.87,153.78,154.1,37900600 HNXINDEX,20140618,76.99,77.35,76.68,76.85,54237047 UPCOMINDEX,20140618,47.44,47.71,47.09,47.16,630057 VN30INDEX,20140618,619.71,622.69,618.61,618.61,24594990 VNINDEX,20140618,571.74,575.03,570.03,570.03,95680930 HNX30INDEX,20140617,152.93,155.07,152.09,154.9,35418700 HNXINDEX,20140617,76.42,76.99,76.08,76.99,49071917 UPCOMINDEX,20140617,47.79,47.81,47.43,47.43,877793 VN30INDEX,20140617,617.55,622.73,616.65,620.61,31519920 VNINDEX,20140617,571.79,573.15,567.58,572.25,103158970 HNX30INDEX,20140616,153.44,153.94,151.88,152.93,28585400 HNXINDEX,20140616,76.67,76.76,76.04,76.42,38903299 UPCOMINDEX,20140616,47.99,48.12,47.81,47.81,640388 VN30INDEX,20140616,619.98,620.86,618.07,618.62,25272100 VNINDEX,20140616,575.2,575.87,571.76,572.37,76547350 HNX30INDEX,20140613,152.93,153.86,152.02,153.5,30331900 HNXINDEX,20140613,76.35,76.74,76.2,76.68,45226111 UPCOMINDEX,20140613,48.18,48.18,47.83,47.99,784042 VN30INDEX,20140613,616.24,620.84,614.61,617.73,20909670 VNINDEX,20140613,573.58,577.27,573.03,574.48,67624300 HNX30INDEX,20140612,152.72,154.03,152.01,152.93,33476900 HNXINDEX,20140612,75.92,76.55,75.85,76.29,45605651 UPCOMINDEX,20140612,48.11,48.3,47.95,48.16,760460 VN30INDEX,20140612,615.99,617.66,612.09,616.11,28908250 VNINDEX,20140612,571.19,574.75,568.58,573.77,90147440 HNX30INDEX,20140611,149.22,153.17,149.07,152.72,52500200 HNXINDEX,20140611,74.81,75.95,74.79,75.91,61594459 UPCOMINDEX,20140611,47.97,48.15,47.9,48.13,896408 VN30INDEX,20140611,609.36,615.52,609.2,615.52,25085860 VNINDEX,20140611,567.77,573.04,566.51,570.36,75171290 HNX30INDEX,20140610,151.03,151.86,149.34,149.58,30255400 HNXINDEX,20140610,75.51,75.76,74.92,74.95,41318016 UPCOMINDEX,20140610,48.25,48.25,47.74,47.89,776810 VN30INDEX,20140610,609.97,612.27,608.59,608.59,24570050 VNINDEX,20140610,566.3,571.73,564.32,566.89,78132940 HNX30INDEX,20140609,154.16,155.5,151.48,151.48,53584400 HNXINDEX,20140609,75.9,76.74,75.54,75.61,71774305 UPCOMINDEX,20140609,50.3,50.39,49.81,50.18,1343757 VN30INDEX,20140609,609.2,615.47,606.29,610.91,36322040 VNINDEX,20140609,559.04,571.83,558.64,565.61,107736660 HNX30INDEX,20140606,148.07,152.87,147.96,152.87,32562800 HNXINDEX,20140606,74.48,75.87,74.48,75.85,45511862 UPCOMINDEX,20140606,50.41,50.48,50.23,50.25,931040 VN30INDEX,20140606,603.72,608.48,602.19,608.48,17255870 VNINDEX,20140606,553.62,559.04,551.79,559.04,59778290 HNX30INDEX,20140605,145.79,148.86,144.44,148.21,24389300 HNXINDEX,20140605,73.83,74.56,73.45,74.49,33574542 UPCOMINDEX,20140605,49.88,50.37,49.73,50.37,952180 VN30INDEX,20140605,601.64,604.76,597.7,601.6,13606760 VNINDEX,20140605,552.2,553.96,548.47,551.1,53199850 HNX30INDEX,20140604,149.24,149.91,144.87,146.27,35530500 HNXINDEX,20140604,74.96,75.16,73.65,73.9,46868977 UPCOMINDEX,20140604,50.41,50.47,49.82,49.87,2105906 VN30INDEX,20140604,612.97,613.38,601.05,603.83,21146320 VNINDEX,20140604,559.13,559.19,550.23,553.46,67155660 HNX30INDEX,20140603,148.79,151.1,148.2,149.23,24382500 HNXINDEX,20140603,74.8,75.4,74.59,74.96,35425510 UPCOMINDEX,20140603,50.76,51.06,50.34,50.35,1247894 VN30INDEX,20140603,611.11,614.82,608.28,612.49,15235180 VNINDEX,20140603,557.34,560.62,554.96,558.76,53295920 HNX30INDEX,20140602,152.15,152.47,148.03,148.64,39669700 HNXINDEX,20140602,75.8,75.92,74.56,74.8,52129293 UPCOMINDEX,20140602,49.96,50.64,49.96,50.61,1349715 VN30INDEX,20140602,614.74,617.67,607.91,610.99,24074770 VNINDEX,20140602,560.29,563.12,554.44,556.79,78700670 HNX30INDEX,20140530,153.59,154.64,152.08,152.13,37117500 HNXINDEX,20140530,76.38,76.55,75.79,75.79,50481373 UPCOMINDEX,20140530,50.18,50.23,49.85,49.95,1507291 VN30INDEX,20140530,614.32,619.25,612.78,618,27221540 VNINDEX,20140530,558.78,565.04,557.2,562.02,81363300 HNX30INDEX,20140529,155.96,157.57,153,153.61,48786100 HNXINDEX,20140529,77.12,77.46,76.15,76.38,65712424 UPCOMINDEX,20140529,50.59,50.7,50.07,50.16,1628270 VN30INDEX,20140529,614.21,622.35,611.75,615.01,36570990 VNINDEX,20140529,556.29,562.33,555.32,558.45,114247620 HNX30INDEX,20140528,155.08,157.34,153.91,156.21,48977900 HNXINDEX,20140528,76.89,77.54,76.37,77.17,69979408 UPCOMINDEX,20140528,50.21,50.68,49.97,50.59,2507425 VN30INDEX,20140528,608.25,615.46,608.25,614.88,34817290 VNINDEX,20140528,554.32,557.92,553.03,557.34,107355240 HNX30INDEX,20140527,148.59,155.09,148.24,155.08,67637800 HNXINDEX,20140527,74.85,76.88,74.76,76.84,90712591 UPCOMINDEX,20140527,50.54,50.79,50.04,50.24,2381681 VN30INDEX,20140527,596.01,606.02,595.38,605.87,37759520 VNINDEX,20140527,543.54,552.75,542.49,552.75,121729360 HNX30INDEX,20140526,148.13,149.04,145.5,148.59,29234200 HNXINDEX,20140526,74.57,74.92,73.85,74.87,41068082 UPCOMINDEX,20140526,50.09,50.82,50.09,50.54,2649310 VN30INDEX,20140526,594.04,597.79,588.04,596.24,18601670 VNINDEX,20140526,541.42,544.92,536.27,544.05,70350070 HNX30INDEX,20140523,147.74,149.06,146.29,148.14,38509900 HNXINDEX,20140523,74.58,74.9,74.12,74.57,54668115 UPCOMINDEX,20140523,49.61,50.03,49.61,50.02,655677 VN30INDEX,20140523,593.67,597.42,591.77,594.35,21609930 VNINDEX,20140523,542.44,545.29,540.51,541.49,84206790 HNX30INDEX,20140522,151.27,152.06,147.04,147.64,55006100 HNXINDEX,20140522,75.57,75.97,74.39,74.57,84024537 UPCOMINDEX,20140522,49.67,49.75,49.31,49.53,1779944 VN30INDEX,20140522,595.27,600.15,592.75,592.75,33891610 VNINDEX,20140522,543.35,547.2,541.42,541.73,122207050 HNX30INDEX,20140521,145.44,151.46,144.25,151.27,59818300 HNXINDEX,20140521,73.73,75.57,73.19,75.56,79366029 UPCOMINDEX,20140521,49.18,49.66,49.18,49.66,1094287 VN30INDEX,20140521,590.69,597.78,585.1,596.82,35247680 VNINDEX,20140521,537.95,543.92,533.19,543.88,99864170 HNX30INDEX,20140520,142.09,145.61,139.9,145.61,56752900 HNXINDEX,20140520,72.64,73.73,71.95,73.73,74051600 UPCOMINDEX,20140520,48.85,49.32,48.85,49.17,800046 VN30INDEX,20140520,586.35,590.61,581.61,590.27,29140380 VNINDEX,20140520,531,537.92,527.69,537.52,102485880 HNX30INDEX,20140519,140.51,143.87,138.83,142.09,42330400 HNXINDEX,20140519,72.2,72.97,71.5,72.64,56576516 UPCOMINDEX,20140519,48.28,48.91,48.27,48.79,490934 VN30INDEX,20140519,582.54,590.5,577.92,589.3,31019430 VNINDEX,20140519,530.3,534.67,525.82,533.04,94450040 HNX30INDEX,20140516,135.74,140.96,135.69,140.96,33351700 HNXINDEX,20140516,70.63,72.31,70.59,72.31,45771816 UPCOMINDEX,20140516,48.13,48.34,48,48.24,616714 VN30INDEX,20140516,573.63,582.69,569.91,581.92,33268160 VNINDEX,20140516,522,529.49,519.39,529.49,79135650 HNX30INDEX,20140515,139.18,142.38,133.55,136.12,67686100 HNXINDEX,20140515,71.93,72.77,69.92,70.7,87214009 UPCOMINDEX,20140515,48.44,48.81,47.72,48.09,733161 VN30INDEX,20140515,581.2,589.78,562.23,575.53,44625350 VNINDEX,20140515,529.39,537.27,512.41,524.04,125655190 HNX30INDEX,20140514,132.25,139.86,131.18,139.38,37626700 HNXINDEX,20140514,69.42,71.87,69.06,71.87,54419120 UPCOMINDEX,20140514,47.63,48.39,47.62,48.38,1014378 VN30INDEX,20140514,556.94,581.83,556.84,581.83,38135060 VNINDEX,20140514,510.16,529.59,509.82,529.53,106635850 HNX30INDEX,20140513,133.1,135.09,130.2,132.44,42829600 HNXINDEX,20140513,70.11,70.68,68.78,69.39,58637832 UPCOMINDEX,20140513,47.18,47.73,47.14,47.59,1724601 VN30INDEX,20140513,552.55,564.5,552.55,560.11,36767860 VNINDEX,20140513,508.76,518.45,508.51,513.91,92140330 HNX30INDEX,20140512,144.71,144.71,134.49,134.73,41905000 HNXINDEX,20140512,74.18,74.18,70.24,70.69,55507477 UPCOMINDEX,20140512,47.92,47.97,47.16,47.19,580544 VN30INDEX,20140512,578.8,578.8,556.45,563.29,39840660 VNINDEX,20140512,536.82,536.82,512.25,517.04,94224400 HNX30INDEX,20140509,137.56,144.87,135.8,144.71,49282800 HNXINDEX,20140509,71.44,74.19,70.89,74.19,64543658 UPCOMINDEX,20140509,47.53,47.93,47.52,47.92,539940 VN30INDEX,20140509,568.97,588.54,568.97,587.91,36957570 VNINDEX,20140509,522.82,542.55,522.7,542.46,115488640 HNX30INDEX,20140508,149.19,150.17,137.3,138.77,87334000 HNXINDEX,20140508,76.5,76.5,71.23,71.65,105409790 UPCOMINDEX,20140508,48.89,48.89,47.35,47.54,1119240 VN30INDEX,20140508,598.77,598.77,572.28,575.3,68704590 VNINDEX,20140508,550.75,550.75,525.37,527.09,128293230 HNX30INDEX,20140507,150.74,152.97,149.26,150.37,22732400 HNXINDEX,20140507,76.54,77.12,75.96,76.55,33821648 UPCOMINDEX,20140507,48.58,48.93,48.33,48.93,350911 VN30INDEX,20140507,606.87,612.49,603,609.51,17091760 VNINDEX,20140507,558.04,561.55,553.21,559.97,46793760 HNX30INDEX,20140506,152.37,152.46,144.51,150.95,61271100 HNXINDEX,20140506,77.26,77.26,74.4,76.54,78226345 UPCOMINDEX,20140506,49.15,49.25,48.37,48.72,780054 VN30INDEX,20140506,613.38,613.38,593.85,605.2,37736360 VNINDEX,20140506,561.86,562.36,545.97,555.11,98267720 HNX30INDEX,20140505,158.26,161.1,152.21,152.56,36800300 HNXINDEX,20140505,79.1,80.06,76.99,77.36,48825185 UPCOMINDEX,20140505,49.48,49.52,49.09,49.14,868020 VN30INDEX,20140505,631.64,631.95,613.75,614.36,28435010 VNINDEX,20140505,578.45,580.11,564.47,564.85,73606800 HNX30INDEX,20140429,158.43,160.76,158.2,160.46,13998200 HNXINDEX,20140429,79.13,79.88,79.13,79.88,26675995 UPCOMINDEX,20140429,49.6,49.77,48.99,49.49,458756 VN30INDEX,20140429,626.58,633.01,626.58,632.1,14988010 VNINDEX,20140429,570.64,578.21,570.64,578,45941890 HNX30INDEX,20140428,161.96,163.06,158.97,159.66,17132000 HNXINDEX,20140428,79.38,80.74,79.38,79.65,33521101 UPCOMINDEX,20140428,49.81,49.92,49.55,49.61,773576 VN30INDEX,20140428,636.49,638.27,628.9,628.9,20410690 VNINDEX,20140428,579.04,580.7,573.1,573.1,53208230 HNX30INDEX,20140425,161.16,163.7,160.98,162.07,21873900 HNXINDEX,20140425,80.02,80.82,79.96,80.57,39938967 UPCOMINDEX,20140425,48.28,49.19,48.28,49.19,718229 VN30INDEX,20140425,629.65,637.46,629.65,636.35,23944860 VNINDEX,20140425,571.71,580.74,571.71,578.91,58226790 HNX30INDEX,20140424,159.97,162.22,159.63,160.98,18217200 HNXINDEX,20140424,79.89,80.2,79.5,79.99,33759225 UPCOMINDEX,20140424,47.96,48.41,47.92,48.27,548534 VN30INDEX,20140424,629.72,631.77,626.94,629.16,15889010 VNINDEX,20140424,568.38,571.57,566.94,570.46,48621460 HNX30INDEX,20140423,162.04,164.89,160.89,160.93,28072600 HNXINDEX,20140423,80.21,81.1,79.73,79.89,55227037 UPCOMINDEX,20140423,47.74,47.97,47.74,47.94,769295 VN30INDEX,20140423,630.5,636.57,626.62,629.78,22604040 VNINDEX,20140423,569.83,573.39,567.04,569.36,63157600 HNX30INDEX,20140422,156.6,164.04,154.66,164.04,34859700 HNXINDEX,20140422,78.83,80.85,78.42,80.85,63722935 UPCOMINDEX,20140422,47.92,48.13,47.48,47.74,895450 VN30INDEX,20140422,615.04,630.88,612.23,630.88,30628680 VNINDEX,20140422,560.63,569.87,556.47,569.87,84120410 HNX30INDEX,20140421,163.96,164.29,156.52,156.52,39012600 HNXINDEX,20140421,80.81,80.82,78.86,78.86,63327124 UPCOMINDEX,20140421,48.16,48.29,47.85,47.93,942160 VN30INDEX,20140421,619.86,625.25,613.66,613.66,31622140 VNINDEX,20140421,564.21,568.44,558.14,558.14,93868870 HNX30INDEX,20140418,172.33,172.59,162.98,163.01,34922900 HNXINDEX,20140418,83.69,83.79,80.43,80.58,66419344 UPCOMINDEX,20140418,48.73,48.75,48.14,48.15,1681003 VN30INDEX,20140418,642.08,642.08,621.13,621.13,39104100 VNINDEX,20140418,580.89,580.89,565.33,565.33,106747120 HNX30INDEX,20140417,169,172.87,168.99,172.09,25222000 HNXINDEX,20140417,82.67,84.07,82.67,83.6,53859284 UPCOMINDEX,20140417,48.47,48.94,48.47,48.72,924571 VN30INDEX,20140417,640.62,645.41,636.57,642.48,33947010 VNINDEX,20140417,580.39,583.51,575.83,580.3,86527800 HNX30INDEX,20140416,173.64,174.22,166.3,168.69,52578600 HNXINDEX,20140416,84.32,84.41,81.83,82.61,93969834 UPCOMINDEX,20140416,48.72,48.72,47.98,48.47,1456569 VN30INDEX,20140416,644.19,646.21,626.26,634.76,56151560 VNINDEX,20140416,583.64,585.51,567.61,574.29,143009880 HNXINDEX,20140415,86.85,86.85,84.3,84.33,82884060 UPCOMINDEX,20140415,49.3,49.3,48.57,48.73,1509757 VN30INDEX,20140415,660.76,663.36,647.74,647.74,48888480 VNINDEX,20140415,596,597.99,586.09,586.09,126833620 HNXINDEX,20140414,87.49,87.91,86.38,86.79,57966886 UPCOMINDEX,20140414,49.17,49.6,49.09,49.09,1438707 VN30INDEX,20140414,668.96,668.96,661.12,661.12,33809260 VNINDEX,20140414,602.66,602.7,596.04,596.11,96128090 HNX30INDEX,20140411,183.34,184.52,180.41,183.23,48712700 HNXINDEX,20140411,87.61,87.88,86.87,87.48,77403136 UPCOMINDEX,20140411,48.4,49.18,48.4,49.16,811085 VN30INDEX,20140411,665.35,668.29,662.13,665.85,42619060 VNINDEX,20140411,597.87,602.01,594.96,600.57,104068010 HNX30INDEX,20140410,183.59,185.71,182.62,183,34094500 HNXINDEX,20140410,87.89,88.5,87.59,87.64,57691321 HNXINDEX,20140410,87.89,88.5,87.59,87.64,57691321 UPCOMINDEX,20140410,49.07,50.14,48.66,48.7,1932312 VN30INDEX,20140410,674.68,677.09,667.57,670.06,42557820 VNINDEX,20140410,603.25,608.89,600.42,601.33,110558340 HNXINDEX,20140408,87.44,88.17,87.32,87.82,72243986 UPCOMINDEX,20140408,49.6,50.3,48.86,49.06,2432946 VN30INDEX,20140408,673.2,675.44,670.82,672.06,37142140 VNINDEX,20140408,600.71,603.25,598.52,603.25,109210640 HNXINDEX,20140407,86.75,87.31,86.22,87.31,69829071 UPCOMINDEX,20140407,50.55,50.56,49.53,49.59,1561530 VN30INDEX,20140407,669.3,674.7,669.3,672.97,39996800 VNINDEX,20140407,595.72,602.54,595.35,600.57,108560420 HNX30INDEX,20140404,180.65,181.37,177.55,178.72,27623000 HNXINDEX,20140404,87.67,87.84,86.24,86.75,54278939 UPCOMINDEX,20140404,51.2,51.2,50.42,50.55,881664 VN30INDEX,20140404,665.33,667.34,662.5,667.33,33886000 VNINDEX,20140404,589.9,593.72,588.34,593.04,92353580 HNX30INDEX,20140403,176.23,180.66,175.47,180.65,32490600 HNXINDEX,20140403,85.83,87.62,85.6,87.62,61836905 UPCOMINDEX,20140403,51.76,51.82,51.15,51.16,1529708 VN30INDEX,20140403,661.44,667.42,659.39,664.88,32488910 VNINDEX,20140403,584.45,590.91,582.83,589.44,99127880 HNX30INDEX,20140402,176.78,178.73,171.57,176.23,50222200 HNXINDEX,20140402,86.49,87.03,84.12,85.68,91674805 UPCOMINDEX,20140402,51.1,51.9,51.06,51.77,2324787 VN30INDEX,20140402,661.05,663.53,649.14,658.01,49385600 VNINDEX,20140402,584.16,586.5,574.4,581.66,142309840 HNX30INDEX,20140401,183.99,184.38,176.23,176.78,62919100 HNXINDEX,20140401,89.52,89.52,86.21,86.48,103693118 UPCOMINDEX,20140401,51.54,51.54,50.39,51.1,2245725 VN30INDEX,20140401,669.93,672.23,657.86,660.13,65610630 VNINDEX,20140401,590.92,593.03,582.29,583.85,167165310 HNX30INDEX,20140331,184.96,187.59,182.71,183.99,47367300 HNXINDEX,20140331,90.04,90.46,89.17,89.43,88884127 UPCOMINDEX,20140331,50.61,50.79,50.53,50.78,1634438 VN30INDEX,20140331,677.7,678.81,670.43,670.43,41071220 VNINDEX,20140331,594.29,597.22,591.57,591.57,117084100 HNX30INDEX,20140328,183.97,187.43,183.67,184.96,41315400 HNXINDEX,20140328,89.55,90.74,89.41,90.03,77911604 UPCOMINDEX,20140328,49.04,50.02,48.75,50.02,1944339 VN30INDEX,20140328,672.57,677.71,670.94,676.31,39879930 VNINDEX,20140328,592.82,595.7,590.59,594.29,116220650 HNX30INDEX,20140327,183.5,186.13,180.09,183.97,43748400 HNXINDEX,20140327,90.69,90.69,88.36,89.55,89528221 UPCOMINDEX,20140327,48.81,49.08,48.72,49.02,2721001 VN30INDEX,20140327,665.72,670.34,658.32,669.89,50558830 VNINDEX,20140327,588.94,591.7,582.8,590.14,146465260 HNX30INDEX,20140326,186.76,189.84,180.23,183.5,83126500 HNXINDEX,20140326,91.1,92.11,88.86,89.79,156659978 UPCOMINDEX,20140326,49.1,49.24,48.8,48.81,3027866 VN30INDEX,20140326,684.6,685.25,663.77,664.87,82709270 VNINDEX,20140326,603.54,603.67,587.52,588.05,246459570 HNX30INDEX,20140325,191.96,193.37,186.55,186.76,73450100 HNXINDEX,20140325,92.98,93.49,91.11,91.11,143201235 UPCOMINDEX,20140325,48.53,49.22,48.53,49.07,5225792 VN30INDEX,20140325,689.22,692.83,682.75,682.75,80417100 VNINDEX,20140325,609.01,609.46,601.85,601.85,245217840 HNX30INDEX,20140324,185.24,192.28,186.08,191.96,61381600 HNXINDEX,20140324,90.63,93.04,90.63,92.98,113970643 UPCOMINDEX,20140324,48.29,49.09,48.26,48.53,1289091 VN30INDEX,20140324,688.29,690.57,683.95,689.32,63011020 VNINDEX,20140324,606.54,609.2,604.17,607.54,189271920 HNX30INDEX,20140321,184.17,187.07,182.81,185.24,85637800 HNXINDEX,20140321,89.71,90.63,89.43,90.36,132415377 UPCOMINDEX,20140321,48.12,48.58,47.99,48.27,3105719 VN30INDEX,20140321,676.93,688.7,676.43,679.98,111573070 VNINDEX,20140321,600.26,607.22,600.26,601.75,224867350 HNX30INDEX,20140320,184,185.72,179.93,184.17,70001400 HNXINDEX,20140320,89.49,90.29,88.36,89.7,137361010 UPCOMINDEX,20140320,48.7,49.01,48.1,48.1,1533141 VN30INDEX,20140320,683.11,684.8,674.97,676.08,63084240 VNINDEX,20140320,607.39,608.51,600.03,600.26,183319960 HNX30INDEX,20140319,178.58,183.97,176.44,183.97,75250800 HNXINDEX,20140319,87.62,89.68,87.21,89.68,128988666 UPCOMINDEX,20140319,48.9,48.9,48.47,48.69,1779953 VN30INDEX,20140319,673.56,681.94,673.53,681.94,65272940 VNINDEX,20140319,600.73,605.91,600.41,605.59,188807510 HNX30INDEX,20140318,175.07,180.16,174.98,177.36,70575300 HNXINDEX,20140318,86.54,88.07,86.54,87.59,131986898 UPCOMINDEX,20140318,48.28,48.95,48.25,48.9,2021811 VN30INDEX,20140318,671.87,677.52,669.66,673.68,72169060 VNINDEX,20140318,602.01,603.21,597.78,599.85,193120370 HNX30INDEX,20140317,169.98,175.79,169.52,175.07,74450400 HNXINDEX,20140317,84.24,86.31,84.24,86.3,124191846 UPCOMINDEX,20140317,47.05,48.28,46.94,48.28,2173332 VN30INDEX,20140317,672.54,673.8,669.54,672.15,51378200 VNINDEX,20140317,603.04,603.24,598.7,600.36,161239500 HNX30INDEX,20140314,169.14,171.1,168.13,169.98,64736800 HNXINDEX,20140314,84.28,84.74,84.03,84.43,118907634 UPCOMINDEX,20140314,47.28,48.28,47.04,47.04,2080511 VN30INDEX,20140314,669.7,673.91,665.77,668.39,50691700 VNINDEX,20140314,596.2,600.67,594.51,596.83,160384630 HNX30INDEX,20140313,166.18,169.14,165.22,169.14,46474000 HNXINDEX,20140313,83.21,84.14,82.94,84.14,88782146 UPCOMINDEX,20140313,46.96,48.43,46.81,47.29,2716805 VN30INDEX,20140313,664.1,669.21,661.95,669.21,48198320 VNINDEX,20140313,590.83,595.22,590.36,595.22,130339060 HNX30INDEX,20140312,167.13,168.55,165.14,166.18,45886700 HNXINDEX,20140312,83.7,83.93,82.76,83.16,85926804 UPCOMINDEX,20140312,47.1,47.11,46.89,46.91,1417799 VN30INDEX,20140312,665.92,672.15,663.84,663.84,53068600 VNINDEX,20140312,590.94,596.38,590.02,590.02,168708960 HNX30INDEX,20140311,165.92,168.25,165.57,167.13,53496700 HNXINDEX,20140311,83.22,83.74,82.79,83.63,114623009 UPCOMINDEX,20140311,47.27,47.28,46.98,47.1,2296849 VN30INDEX,20140311,656.93,662.85,653.7,661.61,49249130 VNINDEX,20140311,585.1,589.45,582.2,588.5,158741000 HNX30INDEX,20140310,164.23,166.25,163.87,165.92,45463300 HNXINDEX,20140310,82.17,82.81,82,82.8,88532606 UPCOMINDEX,20140310,47.43,48.24,47.13,47.24,1324831 VN30INDEX,20140310,652.54,656.87,651.78,655.8,48392100 VNINDEX,20140310,580.84,584.8,579.98,583.69,140462540 HNX30INDEX,20140307,163.06,164.87,162.27,164.23,50925300 HNXINDEX,20140307,81.81,82.3,81.51,82.16,85324965 UPCOMINDEX,20140307,47.21,47.41,47.14,47.4,1583466 VN30INDEX,20140307,650.92,654.2,650.09,651.46,47091320 VNINDEX,20140307,579.4,582.24,579.1,579.75,149392490 HNX30INDEX,20140306,160.72,163.06,159.76,163.06,44034500 HNXINDEX,20140306,82.03,82.03,80.89,81.8,72129448 UPCOMINDEX,20140306,46.44,47.22,46.44,47.22,2064557 VN30INDEX,20140306,646.39,650.74,645.29,648.62,39900940 VNINDEX,20140306,576.16,580.04,574.58,578.55,131565670 HNX30INDEX,20140305,158.79,162.07,158.93,160.72,28651800 HNXINDEX,20140305,80.34,81.42,80.34,81.2,59134165 UPCOMINDEX,20140305,46.41,46.5,46.23,46.42,1448875 VN30INDEX,20140305,646.23,647.85,642.66,645.76,32131560 VNINDEX,20140305,569.97,577.5,569.97,574.94,102976780 HNX30INDEX,20140304,159.25,159.87,155.56,158.79,41536100 HNXINDEX,20140304,80.45,80.47,79.15,80.34,70225974 UPCOMINDEX,20140304,46.19,46.39,46.14,46.39,1483080 VN30INDEX,20140304,636.92,641.89,631.92,638.79,46916670 VNINDEX,20140304,569.34,572.28,563.54,569.97,122493930 HNX30INDEX,20140303,166.08,166.17,158.91,159.25,49371200 HNXINDEX,20140303,83.11,83.14,80.45,80.45,89347063 UPCOMINDEX,20140303,46.09,46.2,46.09,46.19,2451213 VN30INDEX,20140303,663.17,663.48,643.95,643.95,52083000 VNINDEX,20140303,586.65,587.11,573.37,573.38,141965580 HNX30INDEX,20140228,164.83,166.56,162.92,166.08,40601700 HNXINDEX,20140228,82.79,83.24,81.82,83.11,73542237 UPCOMINDEX,20140228,45.99,46.18,45.92,46.08,1404934 VN30INDEX,20140228,664.16,668.42,657.21,663.81,44823680 VNINDEX,20140228,586.12,591.36,581.63,586.48,116336020 HNX30INDEX,20140227,167.07,170.38,164.83,164.83,61887700 HNXINDEX,20140227,82.78,84.31,82.53,82.62,106096607 UPCOMINDEX,20140227,45.34,46.01,45.33,45.96,1138644 VN30INDEX,20140227,666.72,677.66,662.74,662.74,86911250 VNINDEX,20140227,587.82,596.4,584.79,584.79,223033340 HNX30INDEX,20140226,164.28,166.37,162.72,166.25,53638000 HNXINDEX,20140226,82.27,82.79,81.7,82.79,90483276 UPCOMINDEX,20140226,45.21,45.4,45.21,45.33,733966 VN30INDEX,20140226,668.59,669.62,659.74,667.91,58443040 VNINDEX,20140226,590.64,590.79,582.96,589.8,153761340 HNX30INDEX,20140225,163.15,164.6,162.03,164.28,49564300 HNXINDEX,20140225,81.64,82.24,81.35,82.24,93379841 UPCOMINDEX,20140225,44.68,45.24,44.63,45.21,906656 VN30INDEX,20140225,645.99,661.53,645.99,661.53,51004400 VNINDEX,20140225,575.49,586.2,575.49,586.2,141747900 HNX30INDEX,20140224,159.46,163.17,158.84,163.15,35733400 HNXINDEX,20140224,80.24,81.67,80.05,81.66,68717053 UPCOMINDEX,20140224,44.49,44.68,44.26,44.67,749650 VN30INDEX,20140224,641.39,648.49,638.1,648.49,40009140 VNINDEX,20140224,571.94,576.58,570.07,576.58,112732880 HNX30INDEX,20140221,158.61,161.16,155.59,159.46,41997300 HNXINDEX,20140221,79.45,80.38,78.66,80.17,71261907 UPCOMINDEX,20140221,43.68,44.54,43.66,44.48,562679 VN30INDEX,20140221,637.92,643.63,630.1,639.37,42449860 VNINDEX,20140221,570.95,574.61,565.33,570.57,116346370 HNX30INDEX,20140220,166.93,168.01,155.14,158.61,85155500 HNXINDEX,20140220,82.24,82.86,78.35,79.51,147719907 UPCOMINDEX,20140220,44.19,44.2,43.67,43.71,948682 VN30INDEX,20140220,650.47,654.3,631.73,638.7,86195360 VNINDEX,20140220,579.64,584.1,565.3,571.04,254367230 HNX30INDEX,20140219,161.92,166.93,161.61,166.93,65971700 HNXINDEX,20140219,81.04,82.32,80.9,82.32,104404678 UPCOMINDEX,20140219,44.03,44.23,44.02,44.19,1006176 VN30INDEX,20140219,648.91,650.57,645.44,650.42,47881520 VNINDEX,20140219,578.53,578.79,573.86,578.12,153445030 HNX30INDEX,20140218,158.26,162.5,157.98,161.92,61811600 HNXINDEX,20140218,79.65,81.04,79.59,81.04,92820234 UPCOMINDEX,20140218,43.55,44.11,43.52,44.03,761449 VN30INDEX,20140218,640.04,645.6,638.32,645.6,53194670 VNINDEX,20140218,570.79,574.55,570.16,574.55,154772030 HNX30INDEX,20140217,155.62,159.56,153.71,158.26,65680300 HNXINDEX,20140217,78.69,79.99,78.22,79.64,102201998 UPCOMINDEX,20140217,43.1,43.63,43.06,43.55,1228359 VN30INDEX,20140217,638.47,642.72,635.28,638.79,58494940 VNINDEX,20140217,571.91,572.85,567.89,570.2,159214880 HNX30INDEX,20140214,153.23,155.88,153.23,155.62,62265900 HNXINDEX,20140214,77.75,78.76,77.75,78.76,109467990 UPCOMINDEX,20140214,42.67,43.1,42.67,43.1,540388 VN30INDEX,20140214,641.8,645.94,639.57,641.41,49178150 VNINDEX,20140214,573.09,576.17,569.38,572.22,136937230 HNX30INDEX,20140213,150.28,153.29,149.9,153.23,52823100 HNXINDEX,20140213,76.79,77.69,76.64,77.69,81717303 UPCOMINDEX,20140213,42.23,42.69,42.21,42.67,619997 VN30INDEX,20140213,640.17,643.65,637.29,641.73,58958030 VNINDEX,20140213,567.58,570.67,565.27,570.17,145697620 HNX30INDEX,20140212,148.39,150.45,147.97,150.28,38344100 HNXINDEX,20140212,75.56,76.74,75.56,76.74,63788886 UPCOMINDEX,20140212,42.16,42.29,42.09,42.23,506960 VN30INDEX,20140212,629.72,637.79,627.33,637.79,45512210 VNINDEX,20140212,555.54,564.25,554.26,564.25,120825860 HNX30INDEX,20140211,149.33,152.2,148.16,148.39,59611200 HNXINDEX,20140211,75.56,76.68,75.55,75.55,89603615 UPCOMINDEX,20140211,41.97,42.26,41.97,42.16,530845 VN30INDEX,20140211,634.9,637.26,627.4,627.4,64469890 VNINDEX,20140211,559.74,561.83,553.9,553.9,170844850 HNX30INDEX,20140210,146.53,149.33,146.27,149.33,29757100 HNXINDEX,20140210,74.78,75.56,74.57,75.56,68580243 UPCOMINDEX,20140210,42.04,42.15,41.95,41.97,419032 VN30INDEX,20140210,622.92,631.41,622.46,631.41,38713460 VNINDEX,20140210,550.41,555.9,548.55,555.9,106904960 HNX30INDEX,20140207,146.84,148.5,145.22,146.53,39833000 HNXINDEX,20140207,75.14,75.61,74.31,74.78,80282528 UPCOMINDEX,20140207,42.27,42.32,41.99,42.04,586730 VN30INDEX,20140207,629.98,632.24,621.97,622.82,42171850 VNINDEX,20140207,557.71,558.51,549.37,549.76,119495580 HNX30INDEX,20140206,144.99,147.17,144.99,146.84,19777800 HNXINDEX,20140206,74.3,75.04,74.3,75.04,31333456 UPCOMINDEX,20140206,42.33,42.49,42.21,42.27,280290 VN30INDEX,20140206,623.08,629.39,619.04,626.3,33663570 VNINDEX,20140206,555.51,557.29,551.45,554.67,87875560 HNX30INDEX,20140127,144.09,144.99,143.36,144.99,16622500 HNXINDEX,20140127,73.68,74.21,73.51,74.21,31660754 UPCOMINDEX,20140127,42.69,42.72,42.27,42.33,436206 VN30INDEX,20140127,625.63,625.77,622.3,624.7,28151380 VNINDEX,20140127,560.45,560.49,556.35,556.52,65472100 HNX30INDEX,20140124,143.91,145.17,143.29,144.09,17731000 HNXINDEX,20140124,73.46,73.86,73.29,73.65,34344290 UPCOMINDEX,20140124,42.6,42.78,42.57,42.69,362513 VN30INDEX,20140124,628.28,628.38,623.72,627.91,29788240 VNINDEX,20140124,555.66,560.19,553.46,560.19,85521800 HNX30INDEX,20140123,144.28,145.25,143.46,143.91,14814100 HNXINDEX,20140123,73.42,73.79,73.21,73.44,30442558 UPCOMINDEX,20140123,42.43,42.7,42.41,42.6,527594 VN30INDEX,20140123,624.08,630.3,621.85,626.62,26721640 VNINDEX,20140123,550.88,556.5,550.52,553.54,68197050 HNX30INDEX,20140122,144.51,148.16,142.5,144.28,33911400 HNXINDEX,20140122,73.56,74.58,72.9,73.41,54794416 UPCOMINDEX,20140122,42.64,42.64,42.43,42.43,706886 VN30INDEX,20140122,634.36,640.04,625.7,626.04,41846970 VNINDEX,20140122,561.34,564.61,551.91,551.91,114735990 HNX30INDEX,20140121,139.86,144.72,139.51,144.51,27749400 HNXINDEX,20140121,72.49,73.56,72.17,73.56,48546154 UPCOMINDEX,20140121,42.96,43.03,42.57,42.64,341180 VN30INDEX,20140121,624.61,634.08,614.5,634.08,34481690 VNINDEX,20140121,555.72,560.17,547.65,559.91,91154110 HNX30INDEX,20140120,140.61,142.13,139.58,139.86,27297100 HNXINDEX,20140120,72.73,73.15,72.35,72.5,48586484 UPCOMINDEX,20140120,43.06,43.08,42.91,42.96,625900 VN30INDEX,20140120,607.09,627.53,607.09,620.69,38370150 VNINDEX,20140120,548.22,559.92,548.22,553.66,101980700 HNX30INDEX,20140117,141.86,143.41,139.98,140.61,41074100 HNXINDEX,20140117,73.08,73.53,72.47,72.78,67832313 UPCOMINDEX,20140117,42.85,43.07,42.85,43.06,2468700 VN30INDEX,20140117,594.37,612.23,594.37,605.5,52239280 VNINDEX,20140117,536.8,549.88,536.8,543.59,114980130 HNX30INDEX,20140116,140.92,142.34,140.19,141.86,23870700 HNXINDEX,20140116,72.72,73.32,72.47,73.07,61623691 UPCOMINDEX,20140116,42.89,43.04,42.83,42.85,2344473 VN30INDEX,20140116,584.94,589.46,582.62,589.46,29509670 VNINDEX,20140116,528.83,533.54,527.9,533.54,91792850 HNX30INDEX,20140115,137.91,142.1,137.48,140.92,38483100 HNXINDEX,20140115,71.7,72.99,71.56,72.69,65140355 UPCOMINDEX,20140115,42.64,42.93,42.64,42.89,539148 VN30INDEX,20140115,582.1,585.32,580.16,583.07,31398990 VNINDEX,20140115,523.72,527.09,522.45,526.67,126092570 HNX30INDEX,20140114,135.77,138.99,135.29,137.91,26897300 HNXINDEX,20140114,71.01,72.07,70.94,71.68,46618624 UPCOMINDEX,20140114,42.62,42.66,42.57,42.64,473364 VN30INDEX,20140114,576.8,582.97,575.79,580.59,26536470 VNINDEX,20140114,521.13,524.59,520.63,522.3,85746090 HNX30INDEX,20140113,134.91,136.51,134.44,135.77,20037200 HNXINDEX,20140113,70.73,71.21,70.61,71.04,46380023 UPCOMINDEX,20140113,42.46,42.64,42.46,42.62,467012 VN30INDEX,20140113,576.52,579,575.5,576.61,22082610 VNINDEX,20140113,519.3,522.32,518.78,521.11,68452030 HNX30INDEX,20140110,135.87,137.15,134.88,134.91,25327900 HNXINDEX,20140110,71.16,71.51,70.76,70.76,51571223 HNXINDEX,20140110,71.16,71.51,70.76,70.76,51571223 HNXINDEX,20140110,71.16,71.51,70.76,70.76,51571223 UPCOMINDEX,20140110,42.52,42.55,42.34,42.46,377211 VN30INDEX,20140110,577.75,581.07,576.16,576.16,26281490 VNINDEX,20140110,518.33,523.05,518.24,518.94,92706120 HNX30INDEX,20140109,132.86,135.88,132.33,135.87,37144100 HNXINDEX,20140109,70,71.16,69.87,71.16,77826613 UPCOMINDEX,20140109,42.43,42.52,42.38,42.52,673417 VN30INDEX,20140109,572.02,577.19,572.02,577.19,24645720 VNINDEX,20140109,513.66,516.98,513.52,516.98,88948710 HNX30INDEX,20140108,131.48,133.28,131.07,132.86,24706200 HNXINDEX,20140108,69.47,70.03,69.36,69.98,54716480 UPCOMINDEX,20140108,42.47,42.6,42.4,42.43,836935 VN30INDEX,20140108,568.2,573.64,566.61,573.11,23711700 VNINDEX,20140108,511.03,514.2,509.01,513.9,68629490 HNX30INDEX,20140107,129.73,132.33,128.23,131.48,22175000 HNXINDEX,20140107,68.47,69.65,68.47,69.46,40139389 UPCOMINDEX,20140107,42.4,42.55,42.36,42.47,699134 VN30INDEX,20140107,567.26,571.39,567.26,568.15,23207520 VNINDEX,20140107,510.84,513,509.87,510.12,71614380 HNX30INDEX,20140106,127.06,130.03,126.8,129.73,17701500 HNXINDEX,20140106,67.96,68.82,67.84,68.82,39634364 UPCOMINDEX,20140106,42.49,42.71,42.37,42.4,470660 VN30INDEX,20140106,563.89,566.29,561.12,566.29,16838390 VNINDEX,20140106,505.74,509.1,504.28,509.1,68130860 HNX30INDEX,20140103,126.78,127.39,126.32,127.06,11119600 HNXINDEX,20140103,67.98,68.05,67.69,67.96,40558176 UPCOMINDEX,20140103,42.65,42.66,42.41,42.49,368899 VN30INDEX,20140103,561.35,563.61,560.98,562.79,13674280 VNINDEX,20140103,504.41,506.28,503.94,505.37,50118840 HNX30INDEX,20140102,127.14,128.12,126.74,126.78,13434000 HNXINDEX,20140102,67.94,68.19,67.8,67.92,32811949 UPCOMINDEX,20140102,42.46,42.63,42.45,42.59,244400 VN30INDEX,20140102,563.41,564.33,559.89,562,12899750 VNINDEX,20140102,505.61,506.71,503.04,504.51,54996230 HNX30INDEX,20131231,124.95,127.16,124.62,127.14,15208600 HNXINDEX,20131231,66.95,67.83,66.92,67.83,38644195 UPCOMINDEX,20131231,42.32,42.54,42.32,42.45,299400 VN30INDEX,20131231,556.82,563.54,554.67,562.2,17056840 VNINDEX,20131231,500.04,506.44,499.49,504.63,59559870 HNX30INDEX,20131230,127.68,127.75,124.61,124.95,28159900 HNXINDEX,20131230,67.36,68.04,66.68,66.95,57528453 UPCOMINDEX,20131230,41.95,42.35,41.92,42.32,231668 VN30INDEX,20131230,562.27,563.17,556.37,556.37,23186910 VNINDEX,20131230,506.35,507.02,500.35,500.35,84731280 HNX30INDEX,20131227,128.36,128.77,127.29,127.68,20946200 HNXINDEX,20131227,68.15,68.34,67.87,67.93,50355862 UPCOMINDEX,20131227,42.36,42.58,41.89,41.92,307312 VN30INDEX,20131227,562.73,565.34,562.28,562.28,16200590 VNINDEX,20131227,507.08,510.09,506.41,506.41,70524800 HNX30INDEX,20131226,128.9,129.25,128.33,128.36,17516800 HNXINDEX,20131226,68.27,68.43,68.1,68.1,54776459 UPCOMINDEX,20131226,42.28,42.37,42.28,42.36,359684 VN30INDEX,20131226,561.13,564.75,560.72,562.45,17319990 VNINDEX,20131226,504.41,507.57,503.59,506.55,68852630 HNX30INDEX,20131225,129.47,129.7,128.43,128.9,17793500 HNXINDEX,20131225,68.19,68.39,67.9,68.2,42980610 UPCOMINDEX,20131225,42.55,42.64,42.24,42.27,1148383 VN30INDEX,20131225,563.67,563.71,559.99,561.17,13635900 VNINDEX,20131225,506.37,506.53,503.03,504.42,70383710 HNX30INDEX,20131224,129.91,130.56,129.15,129.47,25636200 HNXINDEX,20131224,68.34,68.54,67.94,68.11,52262901 UPCOMINDEX,20131224,42.44,42.6,42.37,42.51,273076 VN30INDEX,20131224,566.33,567.01,562.85,562.85,16802150 VNINDEX,20131224,508.61,509.54,505.62,505.62,84085890 HNX30INDEX,20131223,128.03,130.16,128.03,129.91,27866600 HNXINDEX,20131223,67.56,68.45,67.56,68.29,45727304 UPCOMINDEX,20131223,42.43,42.57,42.38,42.44,375131 VN30INDEX,20131223,562.86,566.79,562.54,565.98,22887200 VNINDEX,20131223,506.6,509.41,505.73,508.68,97324320 HNX30INDEX,20131220,129.04,130.14,128.01,128.03,42365700 HNXINDEX,20131220,67.63,68.11,67.5,67.5,89846998 UPCOMINDEX,20131220,42.37,42.47,42.35,42.43,193391 VN30INDEX,20131220,565.98,566.37,560.67,560.67,38986830 VNINDEX,20131220,507.39,508.29,504.45,504.45,124403730 HNX30INDEX,20131219,127.15,129.58,127.15,129.04,48863600 HNXINDEX,20131219,66.95,67.81,66.95,67.62,69817778 UPCOMINDEX,20131219,42.26,42.41,42.26,42.37,283604 VN30INDEX,20131219,566.37,568.03,565.32,565.52,22561890 VNINDEX,20131219,505.9,508.04,504.92,506.28,106818860 HNX30INDEX,20131218,126.74,127.69,126.21,127.15,15523300 HNXINDEX,20131218,66.83,67.11,66.69,66.94,29055965 UPCOMINDEX,20131218,42.33,42.36,42.27,42.27,177477 VN30INDEX,20131218,564.9,566.54,563.99,566.27,12439010 VNINDEX,20131218,505.1,506.11,503.66,505.25,59253700 HNX30INDEX,20131217,125.67,126.76,125.17,126.74,19770600 HNXINDEX,20131217,66.49,66.88,66.45,66.86,37787189 UPCOMINDEX,20131217,42.3,42.4,42.3,42.33,168482 VN30INDEX,20131217,561.88,565.94,561.61,565.94,13568600 VNINDEX,20131217,503.24,505.67,502.2,505.67,69414600 HNX30INDEX,20131216,125.2,126.2,124.06,125.67,18145300 HNXINDEX,20131216,66.16,66.62,65.88,66.49,53414151 UPCOMINDEX,20131216,42.27,42.33,42.25,42.29,244477 VN30INDEX,20131216,563.59,567.97,560.92,560.92,15658200 VNINDEX,20131216,503.46,506.52,502.04,502.04,55654010 HNX30INDEX,20131213,124.75,125.89,124.34,125.2,13489800 HNXINDEX,20131213,65.95,66.33,65.84,66.21,25412969 UPCOMINDEX,20131213,42.17,42.27,42.1,42.27,194897 VN30INDEX,20131213,567.76,569.69,566.03,566.47,16267140 VNINDEX,20131213,507.07,509.35,505.49,506.06,63123560 HNX30INDEX,20131212,123.5,124.82,122.64,124.75,17546000 HNXINDEX,20131212,65.57,65.96,65.37,65.96,33458891 UPCOMINDEX,20131212,42.22,42.34,42.14,42.15,162096 VN30INDEX,20131212,563.69,568.19,562.54,567.4,19735090 VNINDEX,20131212,503.77,507.68,503.76,506.92,67853440 HNX30INDEX,20131211,125.36,125.49,123.12,123.5,30709800 HNXINDEX,20131211,66.16,66.17,65.35,65.57,49769629 UPCOMINDEX,20131211,42.28,42.32,42.17,42.22,185234 VN30INDEX,20131211,572.12,572.28,564.39,565.69,24913880 VNINDEX,20131211,511.74,511.81,504.9,505.31,101559530 HNX30INDEX,20131210,125.53,125.91,124.59,125.36,16755600 HNXINDEX,20131210,66.11,66.22,65.76,66.14,38464405 UPCOMINDEX,20131210,42.15,42.29,42.11,42.28,288531 VN30INDEX,20131210,574.15,575.59,570.67,572.13,17710450 VNINDEX,20131210,512.1,513.83,510.24,511.6,78954520 HNX30INDEX,20131209,124.94,126.15,124.86,125.53,25452000 HNXINDEX,20131209,66.09,66.44,65.9,66.12,39636432 UPCOMINDEX,20131209,41.94,42.15,41.92,42.15,188073 VN30INDEX,20131209,574.91,575.26,572.75,573.21,30320200 VNINDEX,20131209,514.13,514.13,510.94,511.23,100343600 HNX30INDEX,20131206,125.36,125.86,124.62,124.94,16759700 HNXINDEX,20131206,66.09,66.18,65.77,66.09,32310415 UPCOMINDEX,20131206,41.73,42,41.6,41.93,294132 VN30INDEX,20131206,569.3,571.54,568.51,570.11,18705090 VNINDEX,20131206,510.03,512.37,509.76,510.12,75560180 HNX30INDEX,20131205,125.71,126.05,124.3,125.36,22494300 HNXINDEX,20131205,66.17,66.2,65.66,66.07,42491272 UPCOMINDEX,20131205,41.75,41.82,41.73,41.73,331682 VN30INDEX,20131205,570.69,572.83,567.83,569.17,23014520 VNINDEX,20131205,510.39,512.21,507.52,510.03,100718390 HNX30INDEX,20131204,124.22,125.92,124.07,125.71,35980200 HNXINDEX,20131204,65.66,66.12,65.61,66.12,59509050 UPCOMINDEX,20131204,41.82,41.82,41.68,41.75,496670 VN30INDEX,20131204,572.23,572.87,570.46,570.91,27518870 VNINDEX,20131204,512.01,513.4,510.66,510.88,105380250 HNX30INDEX,20131203,122.9,125.05,122.65,124.22,23043600 HNXINDEX,20131203,65.13,66.07,65.01,65.63,41772747 UPCOMINDEX,20131203,41.64,41.82,41.59,41.82,353324 VN30INDEX,20131203,568.29,575.72,568.29,571.71,37323230 VNINDEX,20131203,508.13,514.83,508.13,511.62,121874670 HNX30INDEX,20131202,122.62,123.09,122.33,122.9,15542800 HNXINDEX,20131202,65.2,65.28,64.93,65.13,27033411 HNXINDEX,20131202,65.2,65.28,64.93,65.13,27033411 UPCOMINDEX,20131202,41.64,41.79,41.62,41.63,385140 VN30INDEX,20131202,569.66,569.66,568.87,568.97,16056350 VNINDEX,20131202,509.13,509.48,507.1,508.53,75143330 HNX30INDEX,20131129,122.5,123.33,121.85,122.62,20467000 HNXINDEX,20131129,65.27,65.55,64.82,65.18,39723965 UPCOMINDEX,20131129,41.56,41.65,41.51,41.61,458914 VN30INDEX,20131129,569.07,570.78,568.13,569.05,20589980 VNINDEX,20131129,507.42,508.78,506.05,507.78,97557500 HNX30INDEX,20131128,123.18,123.56,122.4,122.5,14307700 HNXINDEX,20131128,65.18,65.33,64.79,65.27,32034409 UPCOMINDEX,20131128,41.44,41.58,41.44,41.57,542677 VN30INDEX,20131128,569.17,570.85,567.99,570.55,16043990 VNINDEX,20131128,508.53,509.15,506.99,507.71,77302730 HNX30INDEX,20131127,122.92,124.11,122.42,123.18,23889400 HNXINDEX,20131127,64.91,65.22,64.81,65.19,45148690 UPCOMINDEX,20131127,41.58,41.6,41.42,41.43,372750 VN30INDEX,20131127,571.1,573.34,568.1,568.33,24717230 VNINDEX,20131127,510.96,513.25,507.66,508.43,97463060 HNX30INDEX,20131126,122.91,123.33,122.01,122.92,16684400 HNXINDEX,20131126,64.82,64.95,64.44,64.9,33930991 UPCOMINDEX,20131126,41.61,41.64,41.43,41.58,376900 VN30INDEX,20131126,567.15,570.95,565.3,568.85,24348700 VNINDEX,20131126,506.98,510.75,504.65,509.16,89242010 HNX30INDEX,20131125,123.26,124.25,122.24,122.91,20306600 HNXINDEX,20131125,64.59,65.11,64.45,64.83,36987290 UPCOMINDEX,20131125,41.56,41.65,41.56,41.62,492250 VN30INDEX,20131125,566.66,571.14,566.66,567.41,23758950 VNINDEX,20131125,506.94,509.72,506.08,506.46,89988180 HNX30INDEX,20131122,122.9,123.64,122.19,123.26,22750700 HNXINDEX,20131122,64.38,64.62,63.85,64.59,38454359 UPCOMINDEX,20131122,41.36,41.56,41.23,41.56,424076 VN30INDEX,20131122,565.08,567.39,562.87,566.28,23208230 VNINDEX,20131122,504.52,506.46,502.83,505.64,100735280 HNX30INDEX,20131121,123.24,126.53,122.9,122.9,61911100 HNXINDEX,20131121,64.6,65.37,64.32,64.38,99417859 UPCOMINDEX,20131121,41.44,41.49,41.29,41.36,349770 VN30INDEX,20131121,567.09,571.65,563.45,563.45,41158320 VNINDEX,20131121,507,510.21,503.54,503.54,169313020 HNX30INDEX,20131120,122.61,123.24,121.85,123.24,24187100 HNXINDEX,20131120,64.35,64.61,64.08,64.61,44666597 UPCOMINDEX,20131120,41.22,41.44,41.12,41.44,161895 VN30INDEX,20131120,564.79,566.44,562.82,566.44,23864520 VNINDEX,20131120,504.68,505.75,502.98,505.52,103452470 HNX30INDEX,20131119,122.49,123.14,122.02,122.61,21448700 HNXINDEX,20131119,64.52,64.54,64.02,64.35,38099340 UPCOMINDEX,20131119,41.15,41.34,41.11,41.22,146349 VN30INDEX,20131119,565.72,567.54,564.89,564.89,20334110 VNINDEX,20131119,505.45,507.63,504.71,504.71,91657220 HNX30INDEX,20131118,121.87,122.97,120.78,122.49,32442800 HNXINDEX,20131118,63.93,64.51,63.91,64.39,53397440 UPCOMINDEX,20131118,41.06,41.17,41.05,41.14,237829 VN30INDEX,20131118,562.54,567.04,562.54,565.36,35387530 VNINDEX,20131118,503.33,507.41,503.33,506.48,113389010 HNX30INDEX,20131115,119.84,121.15,119.67,120.78,23874300 HNXINDEX,20131115,63.7,63.99,63.56,63.93,47935358 UPCOMINDEX,20131115,40.93,41.05,40.88,41.05,336351 VN30INDEX,20131115,555.38,559.9,555.38,559.75,25459490 VNINDEX,20131115,497.88,502.12,497.72,501.34,90780020 HNX30INDEX,20131114,119.38,120.1,119.12,119.84,15645300 HNXINDEX,20131114,63.64,63.91,63.31,63.7,31949931 UPCOMINDEX,20131114,41.01,41.03,40.9,40.93,133550 VN30INDEX,20131114,552.47,555.73,552.35,555.73,18924140 VNINDEX,20131114,496.67,498.82,496.12,497.85,60230390 HNX30INDEX,20131113,120.12,120.5,118.96,119.38,21013700 HNXINDEX,20131113,63.88,64.11,63.54,63.64,35437701 UPCOMINDEX,20131113,41.13,41.17,41.02,41.02,182000 VN30INDEX,20131113,554.33,556.26,552.84,553.09,19380930 VNINDEX,20131113,496.9,498.62,495.68,496.12,63518970 HNX30INDEX,20131112,119.95,122.13,119.58,120.12,35129300 HNXINDEX,20131112,64.11,64.34,63.51,63.85,62911332 UPCOMINDEX,20131112,40.97,41.15,40.93,41.13,195351 VN30INDEX,20131112,559.24,559.77,554.08,555.11,27774570 VNINDEX,20131112,500.81,501.36,496.79,497.65,118886010 HNX30INDEX,20131111,119.13,121.35,118.96,121.35,24040600 HNXINDEX,20131111,63.29,64.05,63.23,64.05,43043132 UPCOMINDEX,20131111,41.04,41.08,40.97,41,139133 VN30INDEX,20131111,557.02,559.95,556.03,559.32,18937800 VNINDEX,20131111,498.03,501.08,497.41,501.08,87692440 HNX30INDEX,20131108,118.45,119.31,118.03,119.13,21775200 HNXINDEX,20131108,63.16,63.35,63.02,63.29,38786152 UPCOMINDEX,20131108,41.03,41.08,40.95,41.06,201900 VN30INDEX,20131108,558.4,559.75,556.78,556.78,17291590 VNINDEX,20131108,498.8,500.47,498.33,498.61,63364460 HNX30INDEX,20131107,119.19,120.14,118.45,118.45,35305200 HNXINDEX,20131107,63.3,63.56,63.03,63.15,56025871 UPCOMINDEX,20131107,40.86,41.03,40.84,41.02,112512 VN30INDEX,20131107,561.63,562.75,558.83,559.12,28146450 VNINDEX,20131107,501.4,503.3,499.29,499.86,104887510 HNX30INDEX,20131106,118.08,119.21,118.02,119.19,26126700 HNXINDEX,20131106,62.93,63.27,62.83,63.27,45315486 UPCOMINDEX,20131106,40.69,40.89,40.69,40.86,115601 VN30INDEX,20131106,560.22,561.92,559.15,561.92,21066890 VNINDEX,20131106,500.83,502.52,499.58,502.52,76253370 HNX30INDEX,20131105,117.08,118.31,116.97,118.08,25628200 HNXINDEX,20131105,62.43,62.91,62.42,62.91,48784663 UPCOMINDEX,20131105,40.61,40.67,40.61,40.67,158620 VN30INDEX,20131105,555.47,557.95,552.83,556.91,15475360 VNINDEX,20131105,497.38,500.28,495.84,499.79,74452200 HNX30INDEX,20131104,115.84,117.08,115.39,117.08,22750900 HNXINDEX,20131104,62.12,62.43,61.72,62.43,42857809 UPCOMINDEX,20131104,40.57,40.71,40.57,40.61,121409 VN30INDEX,20131104,555.49,555.92,552.24,554.97,16627530 VNINDEX,20131104,497.25,498.49,495.68,497.07,62434130 HNX30INDEX,20131101,115.42,115.86,115.06,115.84,8893600 HNXINDEX,20131101,61.63,62.08,61.46,62.08,16951423 UPCOMINDEX,20131101,40.58,40.65,40.56,40.58,126433 VN30INDEX,20131101,557.02,557.17,553.85,554.73,12220800 VNINDEX,20131101,499.21,499.27,496.93,497.08,38485380 HNX30INDEX,20131031,115.09,115.77,114.89,115.42,9174000 HNXINDEX,20131031,61.58,61.88,61.38,61.63,15091279 UPCOMINDEX,20131031,40.54,40.58,40.53,40.58,170989 VN30INDEX,20131031,557.69,558.53,555.11,555.55,10270440 VNINDEX,20131031,500.04,500.59,497.41,497.41,38620230 HNX30INDEX,20131030,114.75,115.75,114.59,115.09,13855200 HNXINDEX,20131030,61.43,61.85,61.42,61.58,20496842 HNXINDEX,20131030,61.43,61.85,61.42,61.58,20496842 UPCOMINDEX,20131030,40.47,40.54,40.47,40.54,108035 VN30INDEX,20131030,557.07,558.87,556.95,557.23,10710270 VNINDEX,20131030,498,500.97,497.95,499.07,34869860 HNX30INDEX,20131029,114.22,114.77,113.58,114.75,10296500 HNXINDEX,20131029,61.46,61.53,61.1,61.5,18802654 UPCOMINDEX,20131029,40.44,40.49,40.4,40.47,255050 VN30INDEX,20131029,553.5,556.94,552.54,556.15,13423670 VNINDEX,20131029,494.66,497.74,494.01,497.08,48772840 HNX30INDEX,20131028,114.92,115.37,114.13,114.22,17329500 HNXINDEX,20131028,61.89,61.89,61.4,61.4,24770032 UPCOMINDEX,20131028,40.36,40.46,40.36,40.42,124951 VN30INDEX,20131028,560.4,560.84,555.95,555.95,16251390 VNINDEX,20131028,501.27,501.86,496.46,496.46,60698540 HNX30INDEX,20131025,114.88,115.48,114.33,114.99,15578100 HNXINDEX,20131025,61.83,62.04,61.6,61.81,24578252 UPCOMINDEX,20131025,40.43,40.45,40.36,40.36,83448 VN30INDEX,20131025,563.01,563.03,559.17,560.57,21909660 VNINDEX,20131025,502.8,503.17,499.53,500.75,59990570 HNX30INDEX,20131024,116.35,116.55,114.8,114.88,24791800 HNXINDEX,20131024,62.12,62.29,61.77,61.89,36203283 UPCOMINDEX,20131024,40.45,40.47,40.4,40.43,139700 VN30INDEX,20131024,564.71,566.53,561.47,562.02,33296690 VNINDEX,20131024,503.47,505.74,500.64,501.17,84151930 HNX30INDEX,20131023,114.98,116.64,114.98,116.35,22902100 HNXINDEX,20131023,61.65,62.12,61.54,62.12,30506994 UPCOMINDEX,20131023,40.26,40.47,40.2,40.45,253784 VN30INDEX,20131023,562.07,565.78,562.05,565.28,27326710 VNINDEX,20131023,501.41,504.81,501.41,504.05,77783670 HNX30INDEX,20131022,115.94,116.14,114.39,114.98,16917900 HNXINDEX,20131022,61.93,62.01,61.3,61.65,24667816 UPCOMINDEX,20131022,40.24,40.45,40.2,40.27,239714 VN30INDEX,20131022,560.22,563.19,558.61,560.36,20459540 VNINDEX,20131022,500.94,502.95,498.74,500.57,68523680 HNX30INDEX,20131021,114.83,117.29,114.75,115.94,38198300 HNXINDEX,20131021,61.53,62.29,61.53,61.93,49663403 UPCOMINDEX,20131021,41.97,41.97,41.97,41.97,111561 VN30INDEX,20131021,561.28,562.91,559.25,561.29,28327220 VNINDEX,20131021,501.8,503.72,500.25,501.57,109720270 HNX30INDEX,20131018,114.61,115.04,114.07,114.83,16338000 HNXINDEX,20131018,61.35,61.52,61.11,61.52,23178211 UPCOMINDEX,20131018,40.52,40.53,40.31,40.34,138485 VN30INDEX,20131018,557.32,560.03,555.7,559.38,19230580 VNINDEX,20131018,499.89,501.39,497.91,500.83,67031980 HNX30INDEX,20131017,113.72,115.42,113.7,114.61,30437200 HNXINDEX,20131017,61.13,61.57,61.1,61.35,39025470 UPCOMINDEX,20131017,40.54,40.72,40.39,40.51,214431 VN30INDEX,20131017,559.66,560.3,556.6,557.79,20088830 VNINDEX,20131017,501.88,502.64,498.83,499.59,60617540 HNX30INDEX,20131016,112.5,114.23,112.44,113.72,16319400 HNXINDEX,20131016,60.76,61.17,60.68,61.12,23356089 UPCOMINDEX,20131016,40.57,40.59,40.53,40.54,111730 VN30INDEX,20131016,553.14,558.51,552.69,557.15,23977290 VNINDEX,20131016,495.59,500.6,495.02,498.96,68958650 HNX30INDEX,20131015,111.77,112.57,111.5,112.5,16165400 HNXINDEX,20131015,60.49,60.76,60.43,60.76,21125368 UPCOMINDEX,20131015,40.26,40.58,40.24,40.56,43422 VN30INDEX,20131015,550.7,553.9,550.58,553.9,19915060 VNINDEX,20131015,493.03,495.72,492.37,495.72,49034490 HNX30INDEX,20131014,112.47,112.81,111.63,111.77,12951100 HNXINDEX,20131014,60.63,60.74,60.46,60.49,18695811 UPCOMINDEX,20131014,40.39,40.45,40.2,40.26,147330 VN30INDEX,20131014,551.29,552.67,549.63,551.48,11063280 VNINDEX,20131014,494.31,495.67,492.81,493.62,34865050 HNX30INDEX,20131011,112.86,113.65,112.47,112.47,15458700 HNXINDEX,20131011,60.7,60.89,60.54,60.63,21089055 UPCOMINDEX,20131011,40.68,40.7,40.39,40.39,270106 VN30INDEX,20131011,551.89,555.8,551.89,552.16,16840830 VNINDEX,20131011,496.71,498.58,494.53,494.53,52493570 HNX30INDEX,20131010,114.02,115.01,112.7,112.86,19489600 HNXINDEX,20131010,61.1,61.3,60.57,60.73,25373603 UPCOMINDEX,20131010,40.74,40.76,40.65,40.67,121648 VN30INDEX,20131010,556.19,557.46,551.86,551.86,22758350 VNINDEX,20131010,500.34,501.64,494.81,494.81,63565500 HNX30INDEX,20131009,114.53,114.84,113.46,114.02,14885400 HNXINDEX,20131009,61.22,61.38,60.92,61.16,20865425 UPCOMINDEX,20131009,40.76,40.81,40.69,40.72,80068 VN30INDEX,20131009,558.24,558.99,555.25,556.72,17697270 VNINDEX,20131009,501.28,502.52,498.98,500.67,62003910 HNX30INDEX,20131008,114.7,114.59,112.76,114.53,30443100 HNXINDEX,20131008,61.33,61.38,60.76,61.22,37129438 UPCOMINDEX,20131008,41.03,41.06,40.65,40.76,196802 VN30INDEX,20131008,557.83,560.36,555.02,558.54,29153670 VNINDEX,20131008,500.53,502.64,497.58,502.22,69394720 HNX30INDEX,20131007,113.25,115.05,113.06,114.7,18690700 HNXINDEX,20131007,60.87,61.44,60.87,61.38,25373805 UPCOMINDEX,20131007,41.04,41.21,41.02,41.03,118448 VN30INDEX,20131007,552.54,557.95,552.29,557.54,22796900 VNINDEX,20131007,497.45,502.16,496.92,500.47,64102510 HNX30INDEX,20131004,113.52,113.58,112.33,113.25,15428800 HNXINDEX,20131004,60.95,60.98,60.53,60.93,22003292 UPCOMINDEX,20131004,41.15,41.18,40.88,41.04,62033 VN30INDEX,20131004,549.74,552.27,548.63,552.07,17846390 VNINDEX,20131004,492.17,497.73,490.43,497.5,57891700 HNX30INDEX,20131003,113.7,114.61,112.82,113.52,28227700 HNXINDEX,20131003,61.02,61.3,60.64,61,34779854 UPCOMINDEX,20131003,41.29,41.29,41.11,41.16,54883 VN30INDEX,20131003,552.41,552.66,548.44,549.58,19123760 VNINDEX,20131003,495,495,491.59,492.3,61651890 HNX30INDEX,20131002,113.29,114.16,112.82,113.7,18520000 HNXINDEX,20131002,60.89,61.13,60.78,61.05,25006977 UPCOMINDEX,20131002,41.67,41.71,41.27,41.28,96445 VN30INDEX,20131002,550.36,554.16,549.91,552.73,21525070 VNINDEX,20131002,492.58,496.86,492.58,494.39,75217440 HNX30INDEX,20131001,113.28,114.82,112.68,113.29,30292700 HNXINDEX,20131001,60.95,61.39,60.72,60.92,37578619 UPCOMINDEX,20131001,41.88,42.1,41.66,41.66,141800 VN30INDEX,20131001,551.71,555.21,549.32,549.63,40195170 VNINDEX,20131001,491.92,496.59,491.34,492.24,98030960 HNX30INDEX,20130930,111.78,113.28,111.78,113.28,21745100 HNXINDEX,20130930,60.39,60.95,60.38,60.95,27928701 UPCOMINDEX,20130930,41.88,42.04,41.82,41.9,74050 VN30INDEX,20130930,546.1,551.55,545.42,551.55,24861410 VNINDEX,20130930,487.12,492.65,486.7,492.63,65644630 HNX30INDEX,20130927,111.94,112.54,111.35,111.78,14250100 HNXINDEX,20130927,60.33,60.47,60.09,60.39,20214503 UPCOMINDEX,20130927,42.01,42.01,41.81,41.87,185300 VN30INDEX,20130927,544.54,547.55,543.33,545.49,16881810 VNINDEX,20130927,484.68,487.82,483.85,486.61,43514290 HNX30INDEX,20130926,111.99,112.75,111.29,111.94,12790300 HNXINDEX,20130926,60.26,60.51,60.07,60.32,19821908 UPCOMINDEX,20130926,41.85,42.06,41.73,41.99,142900 VN30INDEX,20130926,545.41,547.58,542.6,545.83,18273840 VNINDEX,20130926,486.28,487.88,482.61,485.11,48267850 HNX30INDEX,20130925,110.41,112.75,109.74,111.99,29613300 HNXINDEX,20130925,59.78,60.52,59.65,60.26,37497955 UPCOMINDEX,20130925,41.94,41.94,41.86,41.86,52776 VN30INDEX,20130925,542.38,549.39,542.35,545.83,34421880 VNINDEX,20130925,482.41,488.98,482.41,486.22,79359350 HNX30INDEX,20130924,109.97,110.92,109.09,110.41,19006800 HNXINDEX,20130924,59.64,59.97,59.46,59.81,25025180 HNXINDEX,20130924,59.64,59.97,59.46,59.81,25025180 UPCOMINDEX,20130924,41.81,41.93,41.79,41.92,73660 VN30INDEX,20130924,539.42,544.37,539.42,543.23,26626740 VNINDEX,20130924,478.88,483.78,478.85,482.82,52526780 HNX30INDEX,20130923,108.63,109.99,107.65,109.97,14709300 HNXINDEX,20130923,59.17,59.62,58.95,59.62,19520517 UPCOMINDEX,20130923,41.74,41.81,41.61,41.81,96648 VN30INDEX,20130923,535.47,540.25,534.19,540.25,13946920 VNINDEX,20130923,476.79,479.09,475.06,479.09,40162060 HNX30INDEX,20130920,107.93,108.63,107.73,108.63,63105900 HNXINDEX,20130920,58.99,59.18,58.93,59.17,66880778 UPCOMINDEX,20130920,41.68,41.75,41.63,41.74,110200 VN30INDEX,20130920,533.83,537.57,532.27,537.57,62591670 VNINDEX,20130920,476.12,477.19,474.7,477.19,83027350 HNX30INDEX,20130919,107.02,108.44,106.82,107.93,22814200 HNXINDEX,20130919,58.68,59.05,58.65,58.99,26288035 UPCOMINDEX,20130919,41.7,41.71,41.68,41.68,41310 VN30INDEX,20130919,532.88,537.04,532.88,533.83,14035130 VNINDEX,20130919,477.99,478.99,475.69,476.09,32482700 HNX30INDEX,20130918,109.38,109.26,106.96,107.02,23049500 HNXINDEX,20130918,59.25,59.5,58.73,58.73,26869632 UPCOMINDEX,20130918,41.89,41.89,41.5,41.7,108000 VN30INDEX,20130918,536.15,536.67,530.54,531.63,13243130 VNINDEX,20130918,478.65,479.43,473.52,474.26,34813400 HNX30INDEX,20130917,110.4,110.4,108.77,109.38,18111300 HNXINDEX,20130917,59.71,59.84,59.36,59.53,22786856 UPCOMINDEX,20130917,41.88,41.9,41.88,41.89,81900 VN30INDEX,20130917,532.82,536.65,532.82,535.79,14217260 VNINDEX,20130917,476.21,480.16,475.82,477.73,35374160 HNX30INDEX,20130916,110.23,111.96,109.88,110.4,31598800 HNXINDEX,20130916,60.14,60.46,59.95,60.02,36451415 UPCOMINDEX,20130916,41.96,41.96,41.86,41.86,78700 VN30INDEX,20130916,532.54,534.87,529.55,531.99,16668890 VNINDEX,20130916,478.32,478.7,473.97,475.57,36896450 HNX30INDEX,20130913,109.53,110.23,107.93,110.23,7141400 HNXINDEX,20130913,60.03,60.21,59.85,60.18,10609813 UPCOMINDEX,20130913,41.78,41.95,41.77,41.94,70560 VN30INDEX,20130913,530.09,532.79,529.08,531.21,11459240 VNINDEX,20130913,475.11,478,474.54,476.42,28013440 HNX30INDEX,20130912,109.6,110.1,109.2,109.53,6667200 HNXINDEX,20130912,60.14,60.32,60.02,60.02,10183352 UPCOMINDEX,20130912,41.98,41.99,41.76,41.78,122700 VN30INDEX,20130912,530.21,532.6,529.62,531.16,8242010 VNINDEX,20130912,474.97,477.25,474.91,475.59,25047660 HNX30INDEX,20130911,109.22,110.3,109.23,109.6,8887300 HNXINDEX,20130911,60.05,60.35,60,60.18,12342849 UPCOMINDEX,20130911,41.91,41.92,41.83,41.87,13700 VN30INDEX,20130911,531.42,534.41,528.89,531.91,12175670 VNINDEX,20130911,474.53,478.95,473.68,476.4,30633750 HNX30INDEX,20130910,108.12,109.71,105.9,109.22,9754400 HNXINDEX,20130910,59.25,60.13,59.25,60.04,18155821 UPCOMINDEX,20130910,42.04,42.05,42.01,42.01,119700 VN30INDEX,20130910,525.79,530.59,525.79,530.19,9287410 VNINDEX,20130910,470.16,475.62,470.16,474.53,27533440 HNX30INDEX,20130909,110.31,110.45,107.57,108.12,13118500 HNXINDEX,20130909,60.39,60.52,59.4,59.66,17442146 UPCOMINDEX,20130909,42.12,42.12,42.05,42.05,34011 VN30INDEX,20130909,534.22,534.22,523.38,524.16,13465010 VNINDEX,20130909,478.98,478.98,469.39,470.16,39165760 HNX30INDEX,20130906,110.85,111.36,109.72,110.31,10756000 HNXINDEX,20130906,60.48,60.76,60.43,60.45,14382648 UPCOMINDEX,20130906,42.12,42.13,42.06,42.12,62460 VN30INDEX,20130906,532.79,535.44,529.48,534.79,14582410 VNINDEX,20130906,479.18,480.55,475.16,480.03,33461070 HNX30INDEX,20130905,109.33,111.05,108.99,110.85,10438300 HNXINDEX,20130905,60.19,60.75,60.19,60.62,16169623 UPCOMINDEX,20130905,42.12,42.13,42.07,42.12,98412 VN30INDEX,20130905,526.61,531.9,523.91,531.71,11932050 VNINDEX,20130905,473.62,477.77,470.72,477.57,37421420 HNX30INDEX,20130904,110.89,110.87,109.21,109.33,10355500 HNXINDEX,20130904,60.46,60.73,60.01,60.2,14871717 UPCOMINDEX,20130904,42.1,42.12,42.06,42.12,147766 VN30INDEX,20130904,528.07,530.5,522.86,525.66,14797640 VNINDEX,20130904,472.77,476.42,469.3,471.45,39162900 HNX30INDEX,20130903,112.37,112.41,110.37,110.89,7562800 HNXINDEX,20130903,61.13,61.2,60.48,60.64,11215644 UPCOMINDEX,20130903,42.18,42.18,42.08,42.1,182588 VN30INDEX,20130903,531.15,533.1,525.96,527.91,10046640 VNINDEX,20130903,473.56,477.08,470.26,472.17,24864290 HNX30INDEX,20130830,110.82,112.41,110.04,112.37,7605700 HNXINDEX,20130830,60.36,61.19,60.14,61.19,16832406 UPCOMINDEX,20130830,42.02,42.2,42.02,42.19,24300 VN30INDEX,20130830,523.89,531.23,517.75,531.23,15107880 VNINDEX,20130830,469.64,472.7,462.13,472.7,33924820 HNX30INDEX,20130829,112,112.8,110.79,110.82,9188100 HNXINDEX,20130829,60.67,61,60.36,60.36,13114074 UPCOMINDEX,20130829,42.08,42.08,41.98,42.02,35100 VN30INDEX,20130829,528.16,531.03,523.51,523.51,17988250 VNINDEX,20130829,473.33,477.09,468.55,468.55,37498330 HNX30INDEX,20130828,114.11,114.11,111.25,112,16943600 HNXINDEX,20130828,61.38,61.38,60.42,60.68,22214470 UPCOMINDEX,20130828,42.12,42.12,42.04,42.08,238620 VN30INDEX,20130828,535.42,535.66,523.27,528.62,27014020 VNINDEX,20130828,482.48,482.48,470.29,473.3,65368120 HNX30INDEX,20130827,115.44,115.3,113.99,114.11,6288300 HNXINDEX,20130827,61.66,61.74,61.39,61.41,10314442 UPCOMINDEX,20130827,42.21,42.26,42.1,42.11,136032 VN30INDEX,20130827,541.8,542.8,538.57,539.97,8156540 VNINDEX,20130827,488.23,489.89,485.57,485.57,24681170 HNX30INDEX,20130826,114.31,115.44,113.69,115.44,9147500 HNXINDEX,20130826,61.45,61.79,61.01,61.79,13210286 UPCOMINDEX,20130826,42.18,42.22,42.17,42.21,74600 VN30INDEX,20130826,541.29,543.38,533.46,543.38,16078600 VNINDEX,20130826,485.26,490.54,478.59,490.54,38985570 HNX30INDEX,20130823,114.93,115.46,113.33,114.31,15956200 HNXINDEX,20130823,61.89,62.08,61.23,61.42,20441788 UPCOMINDEX,20130823,42.17,42.24,42.07,42.18,68870 VN30INDEX,20130823,549.69,550.73,537.73,542.08,22414110 VNINDEX,20130823,496.12,497.89,482.78,486.82,52560820 HNX30INDEX,20130822,116.76,116.88,114.54,114.93,13485500 HNXINDEX,20130822,62.31,62.49,61.6,61.84,18625507 UPCOMINDEX,20130822,42.34,42.37,42.17,42.17,70700 VN30INDEX,20130822,553.71,556.44,546.7,549.54,20011910 VNINDEX,20130822,499.82,503.92,494.4,496.12,50905010 HNX30INDEX,20130821,117.11,117.16,115.24,116.76,14495700 HNXINDEX,20130821,62.64,62.67,61.99,62.37,19978052 UPCOMINDEX,20130821,42.13,42.37,42.11,42.34,211461 VN30INDEX,20130821,557.9,557.9,549.41,555.92,17489800 VNINDEX,20130821,504.77,504.78,497.01,502.7,50876640 HNX30INDEX,20130820,118.03,118.03,116.17,117.11,15551100 HNXINDEX,20130820,62.9,63,62.32,62.65,21348392 UPCOMINDEX,20130820,42.04,42.15,42.02,42.13,119800 VN30INDEX,20130820,560.54,562.29,556.04,557.52,21024940 VNINDEX,20130820,509.59,510.59,504.11,504.81,59507840 HNX30INDEX,20130819,115.71,118.46,115.63,118.03,21506600 HNXINDEX,20130819,62.24,63.04,62.23,62.92,27058203 UPCOMINDEX,20130819,42.23,42.25,42.01,42.04,39500 VN30INDEX,20130819,559.07,565.55,558.71,561.62,23413480 VNINDEX,20130819,507.27,513.34,507.16,511.02,60613020 HNX30INDEX,20130816,115.19,115.87,114.87,115.71,11950000 HNXINDEX,20130816,62.33,62.41,62.04,62.24,15658106 UPCOMINDEX,20130816,42.13,42.23,42.13,42.23,61925 VN30INDEX,20130816,558.72,561.12,556.26,559.16,19566810 VNINDEX,20130816,508.22,510.22,505.48,507.79,59756870 HNX30INDEX,20130815,114.58,115.66,112.71,115.19,17061600 HNXINDEX,20130815,61.68,62.32,61.37,62.32,21890692 UPCOMINDEX,20130815,42,42.13,41.98,42.13,37336 VN30INDEX,20130815,554.35,560.46,554.35,559.07,21009900 VNINDEX,20130815,505.03,509.6,505.03,508.22,61233560 HNX30INDEX,20130814,112.42,114.58,112.36,114.58,12247500 HNXINDEX,20130814,61.22,61.9,61.04,61.9,16441221 UPCOMINDEX,20130814,41.92,42,41.89,42,98100 VN30INDEX,20130814,549.7,554.34,547.53,554.34,11673660 VNINDEX,20130814,498.51,503.89,496.35,503.57,34135960 HNXINDEX,20130813,61.44,61.76,61.1,61.22,16221691 UPCOMINDEX,20130813,41.94,42.04,41.91,41.92,115331 VN30INDEX,20130813,550.5,553.91,548.53,550.36,12230480 VNINDEX,20130813,499.46,502.63,497.4,497.73,35556160 HNXINDEX,20130812,61.63,61.76,61.27,61.44,14789208 UPCOMINDEX,20130812,42.08,42.1,41.94,41.94,26283 VN30INDEX,20130812,553.17,553.41,549.23,550.07,9506380 VNINDEX,20130812,501.35,501.39,497.53,499.46,25395260 HNXINDEX,20130809,61.74,62.02,61.5,61.69,17237274 UPCOMINDEX,20130809,42.18,42.18,42.12,42.12,152600 VN30INDEX,20130809,551.14,553.72,550.54,552.27,9375750 VNINDEX,20130809,498.88,502.04,498.88,500.62,25936010 HNXINDEX,20130808,62.16,62.32,61.69,61.8,13314642 UPCOMINDEX,20130808,42.32,42.32,42.14,42.18,82431 VN30INDEX,20130808,553.13,556.75,550.07,550.07,9641510 VNINDEX,20130808,499.53,503.51,497.05,498.22,28051650 HNXINDEX,20130807,62.11,62.44,62.09,62.16,19555397 UPCOMINDEX,20130807,42.23,42.33,42.23,42.32,106721 VN30INDEX,20130807,550.32,554.53,548.26,553.29,15047550 VNINDEX,20130807,496.95,502.26,495.02,500.1,35379890 HNXINDEX,20130806,61.88,62.33,61.69,62.33,13228714 UPCOMINDEX,20130806,42.25,42.26,42.22,42.23,110500 VN30INDEX,20130806,545.79,549.45,544.57,549.45,10652190 VNINDEX,20130806,492.69,496.56,491.91,496.56,29499900 HNXINDEX,20130805,62.2,62.22,61.81,61.88,10633486 UPCOMINDEX,20130805,42.39,42.41,42.24,42.26,122233 VN30INDEX,20130805,544.54,548.71,544.16,546.17,8204730 VNINDEX,20130805,494.38,496.74,492.75,493.66,24131750 HNXINDEX,20130802,61.62,62.2,61.61,62.2,9542203 UPCOMINDEX,20130802,42.25,42.39,42.23,42.39,111300 VN30INDEX,20130802,544.39,546.63,543.91,545.59,9147290 VNINDEX,20130802,493.33,495.71,493.02,494.66,24490540 HNXINDEX,20130801,61.46,61.73,61.27,61.62,9906747 UPCOMINDEX,20130801,42.23,42.24,42.16,42.22,110000 VN30INDEX,20130801,540.53,544.67,540.27,543.55,10858540 VNINDEX,20130801,490.9,494.31,489.57,492.43,27992370 HNXINDEX,20130731,61.58,61.65,61.03,61.49,10458638 UPCOMINDEX,20130731,42.15,42.23,42.14,42.23,75470 VN30INDEX,20130731,540.67,543.69,538.66,542.52,7984520 VNINDEX,20130731,488.1,493.1,487.1,491.85,24088410 HNXINDEX,20130730,60.32,61.58,60.3,61.58,10306030 UPCOMINDEX,20130730,42.01,42.15,42,42.15,93310 VN30INDEX,20130730,537.45,543.04,537.03,541.78,10209820 VNINDEX,20130730,485.78,490.36,485.74,488.54,26653830 HNXINDEX,20130729,61.3,61.39,60.5,60.77,16145026 UPCOMINDEX,20130729,42.01,42.15,42,42.15,66301 VN30INDEX,20130729,544.4,544.99,536.51,537.41,12137940 VNINDEX,20130729,493.81,494.36,485.56,485.69,29602500 HNXINDEX,20130726,61.03,61.75,60.96,61.33,22080000 UPCOMINDEX,20130726,41.92,41.97,41.91,41.97,0 VN30INDEX,20130726,544.46,546.66,539.83,544.88,19525460 VNINDEX,20130726,493.5,495.16,487.92,493.93,40361070 HNX30INDEX,20130725,116.64,117.17,115.02,115.07,14660100 HNXINDEX,20130725,61.69,62.46,61.5,61.52,18942600 UPCOMINDEX,20130725,41.83,41.97,41.8,41.92,0 VN30INDEX,20130725,547.54,548.84,543.52,544.15,19474800 VNINDEX,20130725,493.75,495.85,491.71,491.78,41317890 HNX30INDEX,20130724,118.92,119.38,116.51,116.64,17844800 HNXINDEX,20130724,62.98,63.09,62.1,62.19,22462400 UPCOMINDEX,20130724,41.83,41.86,41.8,41.83,0 VN30INDEX,20130724,556.08,556.11,547.1,548.24,24744610 VNINDEX,20130724,503.67,504.27,493.36,494.18,55245500 HNX30INDEX,20130723,118.87,119.66,118.03,118.92,12323400 HNXINDEX,20130723,62.78,63.15,62.53,62.99,16954500 UPCOMINDEX,20130723,41.96,41.97,41.78,41.83,0 VN30INDEX,20130723,557.24,559.67,556.07,556.79,21813780 VNINDEX,20130723,506.16,508.64,504.22,504.29,47077480 HNX30INDEX,20130722,119.19,120.17,118.28,118.87,13640700 HNXINDEX,20130722,63.24,63.4,62.59,62.8,17118700 UPCOMINDEX,20130722,41.84,41.97,41.8,41.96,0 VN30INDEX,20130722,557.23,560.49,554.38,557.97,22155510 VNINDEX,20130722,505.11,507.71,501.63,506.16,48725640 HNX30INDEX,20130719,118.56,119.52,118.05,119.19,15966200 HNXINDEX,20130719,62.94,63.22,62.82,63.16,20625200 UPCOMINDEX,20130719,41.78,41.88,41.71,41.84,0 VN30INDEX,20130719,551.88,557.45,551.88,556.55,18509570 VNINDEX,20130719,499.64,505.38,499.28,503.76,42574930 HNX30INDEX,20130718,119.4,119.55,118.09,118.56,12819800 HNXINDEX,20130718,63.23,63.31,62.72,62.97,19352500 UPCOMINDEX,20130718,41.74,41.91,41.73,41.78,0 VN30INDEX,20130718,549.79,554.71,548.58,550.66,22708850 VNINDEX,20130718,495.68,500.51,494.23,496.84,49439580 HNX30INDEX,20130717,118.94,119.61,118.24,119.4,15482000 HNXINDEX,20130717,62.99,63.3,62.8,63.25,20746100 UPCOMINDEX,20130717,41.68,41.74,41.68,41.74,0 VN30INDEX,20130717,551.01,552.52,547.44,551.38,19223260 VNINDEX,20130717,496.38,498.42,493.37,497.5,41625080 HNX30INDEX,20130716,118.68,119.09,117.79,118.94,13330400 HNXINDEX,20130716,63.03,63.09,62.69,63,18289700 UPCOMINDEX,20130716,41.74,41.74,41.54,41.68,0 VN30INDEX,20130716,548.82,552.46,548,549.75,17283510 VNINDEX,20130716,494.66,497.83,493.74,496.22,40224850 HNX30INDEX,20130715,119.33,119.77,118.14,118.68,14810900 HNXINDEX,20130715,63.11,63.26,62.72,63.03,18643100 UPCOMINDEX,20130715,41.71,41.75,41.68,41.74,0 VN30INDEX,20130715,551.41,551.65,547.04,548.6,18624530 VNINDEX,20130715,496.12,498.32,492.95,494.1,41664550 HNX30INDEX,20130712,116.62,119.48,115.19,119.33,21701200 HNXINDEX,20130712,62.42,63.14,62.32,63.12,26977100 UPCOMINDEX,20130712,42.31,42.31,41.68,41.71,0 VN30INDEX,20130712,540.5,548.27,540.33,548.27,21912890 VNINDEX,20130712,485.14,493.99,485.13,493.99,47896520 HNX30INDEX,20130711,116.41,116.63,113.35,116.62,11641900 HNXINDEX,20130711,61.6,62.34,61.6,62.34,14069900 UPCOMINDEX,20130711,42.36,42.36,42.28,42.31,0 VN30INDEX,20130711,538.9,539.85,536.52,539.51,12828270 VNINDEX,20130711,484.38,485.44,482.11,484.47,28820560 HNX30INDEX,20130710,116.88,117.6,115.96,116.41,17124900 HNXINDEX,20130710,62.58,62.76,62.14,62.43,20220600 UPCOMINDEX,20130710,42.28,42.36,42.28,42.36,0 VN30INDEX,20130710,543.52,544.73,538.97,538.97,9474230 VNINDEX,20130710,487.81,489.83,484.43,484.43,28250930 HNX30INDEX,20130709,116.05,117.1,115.86,116.88,10917600 HNXINDEX,20130709,62.34,62.65,62.25,62.58,13938800 UPCOMINDEX,20130709,42.15,42.29,42.13,42.28,0 VN30INDEX,20130709,539.25,541.87,537.57,541.53,9118770 VNINDEX,20130709,483.96,485.5,481.14,485.5,26299100 HNX30INDEX,20130708,116.82,117.32,115.73,116.05,17275000 HNXINDEX,20130708,62.79,62.79,62.18,62.34,20069500 UPCOMINDEX,20130708,42.11,42.15,42.1,42.15,0 VN30INDEX,20130708,542.75,543.29,537.57,539.91,11541770 VNINDEX,20130708,485.24,485.95,480.58,482.77,32633300 HNX30INDEX,20130705,117.59,118.28,116.21,116.82,23326700 HNXINDEX,20130705,63.07,63.12,62.51,62.69,26988700 UPCOMINDEX,20130705,42.08,42.11,42.07,42.11,0 VN30INDEX,20130705,544.74,546.61,542.11,542.97,12209230 VNINDEX,20130705,488.06,489.99,485.22,485.66,37205860 HNX30INDEX,20130704,117.64,118.09,117.19,117.59,13774100 HNXINDEX,20130704,63.06,63.16,62.87,63.07,17956400 UPCOMINDEX,20130704,42,42.13,42,42.08,0 VN30INDEX,20130704,545.54,547.83,543.66,543.66,14962190 VNINDEX,20130704,489.23,490.65,486.49,487.22,36277730 HNX30INDEX,20130703,118.21,118.21,116.94,117.64,19382700 HNXINDEX,20130703,63.21,63.23,62.7,63.07,24065100 UPCOMINDEX,20130703,42.09,42.11,42,42,0 VN30INDEX,20130703,545.16,549.29,543.2,543.95,17096010 VNINDEX,20130703,489.84,492.93,487.11,487.35,36474440 HNX30INDEX,20130702,116.44,118.21,116.02,118.21,14521300 HNXINDEX,20130702,62.48,63.21,62.37,63.2,19800900 UPCOMINDEX,20130702,42.05,42.09,42.05,42.09,0 VN30INDEX,20130702,536.2,544.98,536.2,544.98,12619980 VNINDEX,20130702,480.72,490.14,480.72,489.84,32480660 HNX30INDEX,20130701,116.92,117.04,115.1,116.44,12037900 HNXINDEX,20130701,62.76,62.82,62.15,62.49,16217800 UPCOMINDEX,20130701,42.25,42.25,42.05,42.05,0 VN30INDEX,20130701,535.91,537.02,531.45,534.85,11138370 VNINDEX,20130701,478.98,482.03,475.26,480.04,30796540 HNX30INDEX,20130628,117.39,118.11,116.53,116.92,22037100 HNXINDEX,20130628,62.88,63.2,62.38,62.76,27791700 UPCOMINDEX,20130628,42.25,42.3,42.14,42.25,0 VN30INDEX,20130628,541.29,542.7,536.99,538.54,17443650 VNINDEX,20130628,484.84,485.94,479.94,481.13,42072790 HNX30INDEX,20130627,115.85,117.7,115.67,117.39,19230200 HNXINDEX,20130627,62.19,62.91,62.07,62.85,24181700 UPCOMINDEX,20130627,42.25,42.25,42.23,42.25,0 VN30INDEX,20130627,532.61,539.89,530.6,539.89,19818650 VNINDEX,20130627,476.33,482.95,475,482.95,42119150 HNX30INDEX,20130626,115.31,116.23,114.04,115.85,23576400 HNXINDEX,20130626,61.97,62.24,61.33,62.24,28027700 UPCOMINDEX,20130626,42.14,42.25,42.13,42.25,0 VN30INDEX,20130626,528.58,532.55,522.6,529.88,25441800 VNINDEX,20130626,473.26,476.47,466.41,473.53,51883710 HNX30INDEX,20130625,119.05,118.94,113.54,115.31,45850600 HNXINDEX,20130625,63.52,63.52,61.21,62,55011600 UPCOMINDEX,20130625,42.37,42.37,42.14,42.14,0 VN30INDEX,20130625,544.13,544.73,522.29,530.46,31304370 VNINDEX,20130625,487.04,488.55,466.78,473.02,82915860 HNX30INDEX,20130624,121.72,121.72,118.03,119.05,29517200 HNXINDEX,20130624,64.31,64.31,63.1,63.55,35710000 UPCOMINDEX,20130624,42.34,42.42,42.29,42.37,0 VN30INDEX,20130624,554.47,556.13,543.73,546.55,22592440 VNINDEX,20130624,500.44,501.14,487.41,489.74,54963830 HNX30INDEX,20130621,122.31,122.69,120.22,121.47,43076400 HNXINDEX,20130621,64.45,64.65,63.73,64.26,50049400 UPCOMINDEX,20130621,42.23,42.34,42.18,42.34,0 VN30INDEX,20130621,554.08,555.84,550.3,553.57,45726870 VNINDEX,20130621,497.3,501.25,495.23,498.84,92632850 HNX30INDEX,20130620,123.68,123.68,120.76,122.31,25111900 HNXINDEX,20130620,65.03,65.03,63.81,64.53,32609400 UPCOMINDEX,20130620,42.18,42.25,42.16,42.23,0 VN30INDEX,20130620,555.53,558.33,553.86,555.01,16895160 VNINDEX,20130620,502.22,503.75,498.55,499.51,48665180 HNX30INDEX,20130619,124.13,124.61,122.91,123.68,21415800 HNXINDEX,20130619,65,65.29,64.69,65.02,27491300 UPCOMINDEX,20130619,42.15,42.23,42.14,42.18,0 VN30INDEX,20130619,554.64,557.79,554.07,556.73,15614770 VNINDEX,20130619,501.58,504.11,500.61,503.37,42149080 HNX30INDEX,20130618,123.56,124.61,121.74,124.13,32271000 HNXINDEX,20130618,64.83,65.09,64.08,64.98,39177200 UPCOMINDEX,20130618,42.1,42.16,42.1,42.15,0 VN30INDEX,20130618,551.12,554.03,547.87,552.87,18773840 VNINDEX,20130618,497.06,500.54,495.5,498.88,51410620 HNX30INDEX,20130617,126.21,127.44,122.62,123.56,42249800 HNXINDEX,20130617,65.83,66.08,64.28,64.81,53486300 UPCOMINDEX,20130617,42.29,42.37,42.09,42.1,0 VN30INDEX,20130617,562.92,563.86,551.27,552.73,26700690 VNINDEX,20130617,510.52,511.23,498.31,498.52,73309030 HNX30INDEX,20130614,126.62,127.65,125.24,126.21,21527100 HNXINDEX,20130614,65.7,66.03,65.25,65.63,33593200 UPCOMINDEX,20130614,42.14,42.37,42.14,42.29,0 VN30INDEX,20130614,571.42,574.57,562.97,562.97,18414100 VNINDEX,20130614,517.14,518,509.03,509.03,58737880 HNX30INDEX,20130613,125.63,126.71,124.14,126.62,29452000 HNXINDEX,20130613,65.29,65.64,64.7,65.64,38568600 UPCOMINDEX,20130613,42.11,42.26,42.1,42.14,0 VN30INDEX,20130613,574.6,576.16,565.9,571.79,19329420 VNINDEX,20130613,518.28,519.54,510.07,515.09,60674390 HNX30INDEX,20130612,125.79,126.67,124.81,125.63,30016300 HNXINDEX,20130612,65.39,65.59,64.9,65.31,40838900 UPCOMINDEX,20130612,42.05,42.11,42.04,42.11,0 VN30INDEX,20130612,580.77,582.75,575.39,575.39,20907200 VNINDEX,20130612,521.21,524.91,518.24,518.24,64902640 HNX30INDEX,20130611,126.45,127.06,124.9,125.79,29496800 HNXINDEX,20130611,65.69,65.8,65.06,65.48,38087700 UPCOMINDEX,20130611,42.21,42.23,42.05,42.05,0 VN30INDEX,20130611,585.65,585.65,579.94,581.15,20850670 VNINDEX,20130611,525.2,525.67,520.94,521.95,59009640 HNX30INDEX,20130610,126.51,128.71,125.7,126.45,39290500 HNXINDEX,20130610,65.67,66.23,65.23,65.59,50956000 UPCOMINDEX,20130610,42.04,42.28,41.97,42.21,0 VN30INDEX,20130610,591.62,593.16,584.11,584.11,24224320 VNINDEX,20130610,530.97,533.15,524.55,524.55,75001890 HNX30INDEX,20130607,126.01,127.06,125.16,126.51,37430300 HNXINDEX,20130607,65.25,65.67,65.03,65.58,48547000 UPCOMINDEX,20130607,42.1,42.18,42.04,42.04,0 VN30INDEX,20130607,585.01,588.21,583.63,588.21,24171080 VNINDEX,20130607,523.21,527.97,523.19,527.97,73350530 HNX30INDEX,20130606,124.26,126.02,123.19,126.01,30127900 HNXINDEX,20130606,64.52,65.31,64.18,65.33,38599600 UPCOMINDEX,20130606,41.97,42.1,41.93,42.1,0 VN30INDEX,20130606,575.13,583.7,575.13,582.91,24807110 VNINDEX,20130606,513.42,521.28,513.16,520.9,69643400 HNX30INDEX,20130605,122.53,124.57,121.76,124.26,25333900 HNXINDEX,20130605,63.8,64.59,63.57,64.54,32796200 UPCOMINDEX,20130605,41.96,41.98,41.93,41.97,0 VN30INDEX,20130605,575.54,577.65,572.54,577.28,18199670 VNINDEX,20130605,512.37,514.64,508.86,514.64,54216330 HNX30INDEX,20130604,125.65,126.34,121.98,122.53,45390800 HNXINDEX,20130604,64.92,65.11,63.64,63.79,56823900 UPCOMINDEX,20130604,42.03,42.05,41.96,41.96,0 VN30INDEX,20130604,585.29,586.74,574.95,574.95,25987110 VNINDEX,20130604,517.03,521.96,510.69,510.69,75405700 HNX30INDEX,20130603,125.51,127.12,124.6,125.65,34711800 HNXINDEX,20130603,64.66,65.23,64.42,64.89,47938900 UPCOMINDEX,20130603,42.17,42.23,42.02,42.03,0 VN30INDEX,20130603,581.66,585.09,579.77,580.89,18440940 VNINDEX,20130603,518.29,521.35,516.64,517.03,72365040 HNXINDEX,20130531,65.16,65.79,64.42,64.62,70973600 UPCOMINDEX,20130531,42,42.25,42,42.17,0 VN30INDEX,20130531,585.78,591.04,581.95,581.95,33404360 VNINDEX,20130531,526.58,526.58,518.39,518.39,97869300 HNX30INDEX,20130530,125.2,128.04,123.79,127.72,42110400 HNXINDEX,20130530,64.09,65.2,64.02,65.14,53672400 UPCOMINDEX,20130530,42.15,42.21,42,42,0 VN30INDEX,20130530,581.69,584.95,577.61,584.7,21445740 VNINDEX,20130530,517.17,521.45,513.67,521.45,73554110 HNX30INDEX,20130529,124.59,127.63,124.41,125.2,79313200 HNXINDEX,20130529,64.06,65.12,64.05,64.45,94656900 UPCOMINDEX,20130529,42.27,42.27,42.15,42.15,0 VN30INDEX,20130529,579.57,583.34,572.89,579.33,28018420 VNINDEX,20130529,517.91,520.36,511.31,515.09,93465370 HNX30INDEX,20130528,122.79,124.63,121.42,124.59,54730700 HNXINDEX,20130528,63.48,64.06,62.99,64.06,63486400 UPCOMINDEX,20130528,42.52,42.56,42.26,42.27,0 VN30INDEX,20130528,578.67,579.29,573.94,577.4,25468070 VNINDEX,20130528,515.62,517.97,512.8,516.33,83366050 HNX30INDEX,20130527,119.49,124.29,119.4,122.79,67444300 HNXINDEX,20130527,62.62,63.83,62.56,63.53,77835700 UPCOMINDEX,20130527,42.38,42.52,42.36,42.52,0 VN30INDEX,20130527,567.9,579.38,567.9,574.82,23596760 VNINDEX,20130527,504.38,516.08,504.38,512.41,91278240 HNXINDEX,20130524,62.07,62.7,61.88,62.61,39082100 UPCOMINDEX,20130524,42.29,42.38,42.25,42.38,0 VN30INDEX,20130524,562.36,567.87,560.15,563.8,21904650 VNINDEX,20130524,498.77,503.6,495.96,500.24,58885910 HNXINDEX,20130523,62.58,63.01,61.95,62.08,53809300 UPCOMINDEX,20130523,42.19,42.33,42.14,42.29,0 VN30INDEX,20130523,566.71,570.8,561.79,561.79,24700110 VNINDEX,20130523,501.15,506.58,498.22,498.22,76788280 HNX30INDEX,20130522,116.7,120.22,115.7,119,50991700 HNXINDEX,20130522,61.48,62.98,61.48,62.59,58953700 UPCOMINDEX,20130522,42.06,42.19,42.06,42.19,0 VN30INDEX,20130522,570.39,570.55,567.52,567.79,19183670 VNINDEX,20130522,503.23,504.68,501.44,502.23,60738030 HNX30INDEX,20130521,115.18,117.49,114.47,116.7,43329300 HNXINDEX,20130521,60.87,61.77,60.87,61.63,52810600 UPCOMINDEX,20130521,41.89,42.06,41.88,42.06,0 VN30INDEX,20130521,563.15,570.05,562.28,566.46,28326100 VNINDEX,20130521,496.09,502.6,495.95,500.18,78862860 HNX30INDEX,20130520,113.22,115.25,112.1,115.18,24296000 HNXINDEX,20130520,60.46,61.04,59.96,61.04,28610700 UPCOMINDEX,20130520,41.85,41.92,41.85,41.89,0 VN30INDEX,20130520,551.2,559.12,550.7,558.79,15831290 VNINDEX,20130520,487.71,492.96,485.42,492.27,46416100 HNX30INDEX,20130517,114.27,114.12,112.4,113.22,16823600 HNXINDEX,20130517,60.92,60.92,60.12,60.45,21496200 UPCOMINDEX,20130517,41.92,41.97,41.8,41.85,0 VN30INDEX,20130517,555.57,558.34,553.51,553.51,13693990 VNINDEX,20130517,489.99,491.85,487.6,487.6,43122850 HNX30INDEX,20130516,113.51,115.07,113.38,114.27,20180200 HNXINDEX,20130516,60.51,60.95,60.35,60.94,24347400 UPCOMINDEX,20130516,41.83,41.96,41.83,41.92,0 VN30INDEX,20130516,552.26,557.76,551.92,556.01,18171560 VNINDEX,20130516,486,491.44,485.28,490.34,43474450 HNX30INDEX,20130515,112.32,113.9,111.74,113.51,17513900 HNXINDEX,20130515,59.88,60.52,59.59,60.5,22167200 UPCOMINDEX,20130515,41.66,41.84,41.59,41.83,0 VN30INDEX,20130515,547.87,553.03,547.66,551.8,13452350 VNINDEX,20130515,482.82,487.52,481.8,485.97,35892100 HNX30INDEX,20130514,114.53,114.54,111.6,112.32,25106000 HNXINDEX,20130514,60.59,60.63,59.48,59.89,31239900 UPCOMINDEX,20130514,41.69,41.7,41.66,41.66,0 VN30INDEX,20130514,552.64,552.64,545.65,548.27,14586000 VNINDEX,20130514,486.94,487.45,480.79,483.85,43748020 HNX30INDEX,20130513,114.13,115.41,113.49,114.53,23283900 HNXINDEX,20130513,60.49,60.88,60.18,60.66,28590600 UPCOMINDEX,20130513,41.71,41.73,41.68,41.69,0 VN30INDEX,20130513,552.54,555.23,552.54,554.38,9991930 VNINDEX,20130513,486.96,490.38,486.96,488.93,34059220 HNX30INDEX,20130510,114.41,115.24,113.13,114.13,23193200 HNXINDEX,20130510,60.73,60.91,60.15,60.48,31117500 UPCOMINDEX,20130510,41.72,41.74,41.68,41.71,0 VN30INDEX,20130510,552.22,554.89,549.92,551.8,11780650 VNINDEX,20130510,488.1,490.76,484.75,486.1,39892770 HNX30INDEX,20130509,112.48,114.86,110.27,114.41,29898700 HNXINDEX,20130509,59.6,60.73,59.6,60.64,35814500 UPCOMINDEX,20130509,41.75,41.79,41.71,41.72,0 VN30INDEX,20130509,549.28,553.87,549.28,552.53,12649240 VNINDEX,20130509,485.44,488.57,485.2,486.22,45880290 HNX30INDEX,20130508,114.1,114.77,111.89,112.48,23539100 HNXINDEX,20130508,60.54,60.67,59.68,60.08,30845900 UPCOMINDEX,20130508,41.85,41.86,41.75,41.75,0 VN30INDEX,20130508,551.28,552.26,548.58,549.74,11718560 VNINDEX,20130508,486.74,488.04,483.03,485.07,37540320 HNX30INDEX,20130507,115.07,116.23,113.15,114.1,36126000 HNXINDEX,20130507,60.83,61.04,60.13,60.54,48045300 UPCOMINDEX,20130507,41.88,41.88,41.83,41.85,0 VN30INDEX,20130507,553.45,555.64,547.85,549.57,15855600 VNINDEX,20130507,489.35,491.56,484.39,485.58,54751810 HNX30INDEX,20130506,110.1,115.36,109.57,115.07,42841700 HNXINDEX,20130506,59.01,60.78,59.01,60.74,52561200 UPCOMINDEX,20130506,42.04,42.04,41.84,41.88,0 VN30INDEX,20130506,542.29,551.99,542.29,551.99,13222940 VNINDEX,20130506,478.94,488.32,478.94,488.32,46485330 HNX30INDEX,20130503,108.13,110.15,107.6,110.1,17031200 HNXINDEX,20130503,58.23,59.07,58.12,59.06,22417100 UPCOMINDEX,20130503,42.05,42.06,41.98,42.04,0 VN30INDEX,20130503,533.87,539.33,533.69,539.33,7278390 VNINDEX,20130503,471.14,475.24,470.81,475.24,24532200 HNX30INDEX,20130502,108.29,109.24,107.61,108.13,10368900 HNXINDEX,20130502,58.34,58.61,58.12,58.3,14357300 UPCOMINDEX,20130502,42.02,42.13,42.02,42.05,0 VN30INDEX,20130502,536.15,539.6,534.51,536.25,6709280 VNINDEX,20130502,474.54,476.42,472.16,473.02,20465090 HNX30INDEX,20130426,109.06,109.48,108.08,108.29,14858600 HNXINDEX,20130426,58.69,58.88,58.26,58.36,21751600 UPCOMINDEX,20130426,41.81,42.05,41.81,42.02,0 VN30INDEX,20130426,537.4,540.6,535.79,537.37,8239310 VNINDEX,20130426,477.04,479.12,474.43,474.51,30585010 HNX30INDEX,20130425,107.59,109.69,107.44,109.06,16339800 HNXINDEX,20130425,58.31,58.91,58.31,58.69,22967900 UPCOMINDEX,20130425,41.74,41.85,41.74,41.81,0 VN30INDEX,20130425,534.5,537.79,534.5,537.23,9147670 VNINDEX,20130425,474.87,477.8,474.29,476.59,35474860 HNX30INDEX,20130424,107.69,108.16,106.84,107.59,11836000 HNXINDEX,20130424,58.25,58.46,57.97,58.27,17204900 UPCOMINDEX,20130424,41.73,41.78,41.73,41.74,0 VN30INDEX,20130424,532.97,535.42,531.69,531.69,10240790 VNINDEX,20130424,474.48,475.75,472.89,472.89,30220170 HNX30INDEX,20130423,106.16,108.29,105.55,107.69,14375700 HNXINDEX,20130423,57.57,58.38,57.57,58.22,20314600 UPCOMINDEX,20130423,41.69,41.75,41.65,41.73,0 VN30INDEX,20130423,528.16,534.24,528.16,532.24,9463180 VNINDEX,20130423,470.59,475.48,469.13,473.69,30789420 HNX30INDEX,20130422,108.43,108.91,105.76,106.16,18793700 HNXINDEX,20130422,58.29,58.51,57.51,57.61,25486600 UPCOMINDEX,20130422,41.81,41.83,41.67,41.69,0 VN30INDEX,20130422,530.23,531.12,525.42,527.63,12079560 VNINDEX,20130422,471.81,472.95,466.78,468.43,37044620 HNX30INDEX,20130418,110.12,110.3,107.83,108.43,19427200 HNXINDEX,20130418,58.95,59.01,58.16,58.36,26897400 UPCOMINDEX,20130418,41.78,41.86,41.75,41.81,0 VN30INDEX,20130418,537.97,539.54,529.26,532.44,13627580 VNINDEX,20130418,483.99,483.99,471.1,473.21,35218830 HNX30INDEX,20130417,110.86,111.52,109.44,110.12,12464700 HNXINDEX,20130417,59.12,59.35,58.51,58.95,18230900 UPCOMINDEX,20130417,41.78,41.81,41.76,41.78,0 VN30INDEX,20130417,542.75,544.9,536.82,543.99,8760310 VNINDEX,20130417,482.17,483.99,476.53,483.99,28380260 HNX30INDEX,20130416,110.48,111.23,107.97,111.05,23783200 HNXINDEX,20130416,58.69,59.19,57.95,59.19,31168100 UPCOMINDEX,20130416,41.82,41.84,41.78,41.78,0 VN30INDEX,20130416,534.44,539.64,525.82,538.16,16660010 VNINDEX,20130416,475.07,479.97,466.56,478.07,46214530 HNX30INDEX,20130415,113.86,113.95,110.01,110.48,29747300 HNXINDEX,20130415,60.33,60.35,58.62,58.87,38855500 UPCOMINDEX,20130415,41.94,41.94,41.82,41.82,0 VN30INDEX,20130415,555.44,555.44,539.55,540.83,18673890 VNINDEX,20130415,491.65,491.77,478.8,480.02,51237740 HNX30INDEX,20130412,115.65,116.59,113.1,113.86,26445200 HNXINDEX,20130412,61.08,61.48,60.07,60.32,35560800 UPCOMINDEX,20130412,42.2,42.2,41.94,41.94,0 VN30INDEX,20130412,566.67,566.94,552.24,557.77,17713560 VNINDEX,20130412,505.37,505.9,490.82,494.27,50661340 HNX30INDEX,20130411,114.18,116.13,113.8,115.65,24120900 HNXINDEX,20130411,60.33,61.14,60.14,61.08,31315900 UPCOMINDEX,20130411,42.05,42.21,42.04,42.2,0 VN30INDEX,20130411,562.04,565.76,557.55,565.76,20175540 VNINDEX,20130411,501.39,504.51,497.08,504.07,46971210 HNX30INDEX,20130410,117.38,117.96,113.54,114.18,40471200 HNXINDEX,20130410,61.37,61.53,60.11,60.33,52296700 UPCOMINDEX,20130410,42.13,42.13,42.04,42.05,0 VN30INDEX,20130410,576.24,581.01,558.37,558.37,23132400 VNINDEX,20130410,512.15,518.46,496.5,496.5,64402460 HNX30INDEX,20130409,117.45,118.29,116.69,117.38,25987900 HNXINDEX,20130409,60.95,61.49,60.88,61.37,34224500 UPCOMINDEX,20130409,42.01,42.14,42.01,42.13,0 VN30INDEX,20130409,573.21,579.04,572.58,575.92,18698050 VNINDEX,20130409,505.09,512.85,504.16,510.49,58149210 HNX30INDEX,20130408,116.25,118.23,115.67,117.45,40716300 HNXINDEX,20130408,61.06,61.49,60.61,61.36,52936700 UPCOMINDEX,20130408,42.04,42.04,41.9,42.01,0 VN30INDEX,20130408,572.22,576.05,569.7,575.02,17717230 VNINDEX,20130408,505,507.75,501.91,506.66,49051910 HNX30INDEX,20130405,114.79,116.69,114.11,116.25,22676800 HNXINDEX,20130405,60.53,61.07,60.3,61,30427600 UPCOMINDEX,20130405,41.88,42.04,41.85,42.04,0 VN30INDEX,20130405,567.66,570.83,564.04,570.2,14687580 VNINDEX,20130405,501.16,503.36,497.83,502.58,44598800 HNX30INDEX,20130404,117.39,117.18,114.59,114.79,39974700 HNXINDEX,20130404,61.24,61.24,60.46,60.53,50767400 UPCOMINDEX,20130404,41.98,42.03,41.87,41.88,0 VN30INDEX,20130404,569.45,571.45,564.09,564.39,18312940 VNINDEX,20130404,505.54,506.63,497.35,497.35,48524180 HNX30INDEX,20130403,116.61,118.2,115.84,117.39,31509000 HNXINDEX,20130403,61.09,61.69,60.75,61.38,41592700 UPCOMINDEX,20130403,41.99,42,41.93,41.98,0 VN30INDEX,20130403,572.38,575.62,567.25,569.33,19646830 VNINDEX,20130403,509.29,511.59,502.38,505.93,54225370 HNX30INDEX,20130402,117.86,119.32,116.39,116.61,34616700 HNXINDEX,20130402,61.53,62.04,61.06,61.09,47651500 UPCOMINDEX,20130402,42.02,42.09,41.91,41.99,0 VN30INDEX,20130402,568.04,577.33,568.04,573.5,28288150 VNINDEX,20130402,507.31,514.1,507.22,509.43,66367870 HNX30INDEX,20130401,114.1,118.08,112.66,117.86,30600700 HNXINDEX,20130401,60.04,61.61,59.72,61.51,41274700 UPCOMINDEX,20130401,41.95,42.02,41.94,42.02,0 VN30INDEX,20130401,553.38,566.98,551.79,566.98,16180320 VNINDEX,20130401,490.66,505.81,489.9,505.81,47153090 HNX30INDEX,20130329,113.98,114.1,110.36,114.1,27624400 HNXINDEX,20130329,60.23,60.28,58.97,60.25,36803600 UPCOMINDEX,20130329,42,42.04,41.93,41.95,0 VN30INDEX,20130329,549.52,553.88,543.26,552.28,10336750 VNINDEX,20130329,487.01,492.96,483.5,491.04,34734860 HNX30INDEX,20130328,115.29,116.26,113.6,113.98,26910300 HNXINDEX,20130328,60.62,60.87,60.11,60.31,34977400 UPCOMINDEX,20130328,41.95,42.02,41.94,42,0 VN30INDEX,20130328,556.14,556.16,550.47,551.91,10802590 VNINDEX,20130328,491.64,495.12,487.67,490.67,39513170 HNX30INDEX,20130327,116.21,116.34,114.2,115.29,23865400 HNXINDEX,20130327,60.84,60.93,60.04,60.62,30379600 UPCOMINDEX,20130327,41.97,41.99,41.92,41.95,0 VN30INDEX,20130327,556.86,558.29,552.82,554.83,10932720 VNINDEX,20130327,489.3,492.46,485.34,491.26,34896540 HNX30INDEX,20130326,117.24,117.96,115.81,116.21,18016700 HNXINDEX,20130326,61.07,61.36,60.68,60.85,24701300 UPCOMINDEX,20130326,41.98,42.07,41.96,41.97,0 VN30INDEX,20130326,563.3,563.91,557.16,557.16,10965070 VNINDEX,20130326,494.19,496.32,489.14,489.46,36516000 HNX30INDEX,20130325,116.63,117.23,115.02,117.24,20975900 HNXINDEX,20130325,60.94,61.16,60.43,61.12,29085600 UPCOMINDEX,20130325,42.06,42.07,41.95,41.98,0 VN30INDEX,20130325,555.2,561.8,554.12,561.8,11961010 VNINDEX,20130325,491.76,495.64,488.55,493.57,33144960 HNX30INDEX,20130322,117.94,118.85,114.78,116.63,30219500 HNXINDEX,20130322,61.51,61.69,60.33,60.93,40115000 UPCOMINDEX,20130322,42.08,42.13,42.05,42.06,0 VN30INDEX,20130322,560.04,566.08,551.79,554.84,16939290 VNINDEX,20130322,492.88,500.59,486.15,489.99,49788230 HNX30INDEX,20130321,118.28,119.51,117.34,117.94,21649100 HNXINDEX,20130321,61.57,61.85,61.2,61.49,29798200 UPCOMINDEX,20130321,42.15,42.19,42.08,42.08,0 VN30INDEX,20130321,552.91,561.16,552.46,559.39,16237050 VNINDEX,20130321,488.64,494.57,488.43,491.79,46820700 HNX30INDEX,20130320,117.5,119.53,117.41,118.28,26421600 HNXINDEX,20130320,61.1,61.83,61.06,61.54,34066900 UPCOMINDEX,20130320,42.14,42.15,42.07,42.15,0 VN30INDEX,20130320,547.15,553.39,547.1,551.15,15467200 VNINDEX,20130320,481.88,488.94,480.53,487.04,43035240 HNX30INDEX,20130319,117.89,118.83,116.44,117.5,22431400 HNXINDEX,20130319,61.62,61.62,60.6,61.09,28953800 UPCOMINDEX,20130319,42.06,42.21,42.04,42.14,0 VN30INDEX,20130319,547.04,549.79,545.23,547.22,10403080 VNINDEX,20130319,478.45,482.21,477.55,480.48,33082800 HNX30INDEX,20130318,120.37,120.39,117.38,117.89,29676800 HNXINDEX,20130318,62.07,62.07,61.09,61.26,37336200 UPCOMINDEX,20130318,41.96,42.08,41.9,42.06,0 VN30INDEX,20130318,553.19,553.19,548.72,548.72,12676510 VNINDEX,20130318,481.53,482.59,478.54,479.13,46990510 HNX30INDEX,20130315,118.9,121.15,118.45,120.37,38277400 HNXINDEX,20130315,61.88,62.48,61.55,62.06,47478400 UPCOMINDEX,20130315,41.87,41.96,41.87,41.96,0 VN30INDEX,20130315,546.98,553.33,545.86,553.33,40230250 VNINDEX,20130315,474.99,481.35,474.45,481.35,72403940 HNX30INDEX,20130314,117.71,119.54,117.26,118.9,30020200 HNXINDEX,20130314,61.52,61.96,61.06,61.81,38980300 UPCOMINDEX,20130314,41.77,41.87,41.7,41.87,0 VN30INDEX,20130314,541.14,546.15,540.41,546.15,16328330 VNINDEX,20130314,471.63,474.6,470.81,474.6,44795150 HNX30INDEX,20130313,120.65,121.06,117.21,117.71,35637000 HNXINDEX,20130313,62.23,62.31,61.16,61.43,48238300 UPCOMINDEX,20130313,41.76,41.8,41.71,41.77,0 VN30INDEX,20130313,549.52,551,542.71,542.94,16299510 VNINDEX,20130313,476.43,478.05,471.85,473.18,48212190 HNX30INDEX,20130312,120.39,123.01,117.72,120.65,45313000 HNXINDEX,20130312,62.94,63.13,61.25,62.22,58727300 UPCOMINDEX,20130312,41.8,41.8,41.72,41.76,0 VN30INDEX,20130312,547.33,551.98,541.89,547.63,17545750 VNINDEX,20130312,475.23,478.67,470.51,475.34,57757820 HNX30INDEX,20130311,117.38,121.07,116.58,120.39,45900400 HNXINDEX,20130311,60.61,62.16,60.61,62.05,58973200 UPCOMINDEX,20130311,41.79,41.82,41.75,41.8,0 VN30INDEX,20130311,542.44,550.22,541.44,550.22,15131880 VNINDEX,20130311,471.29,476.79,469.78,476.5,53686210 HNX30INDEX,20130308,114.77,117.42,114.29,117.38,21507100 HNXINDEX,20130308,60.16,61,60.03,61,30147800 UPCOMINDEX,20130308,41.75,41.83,41.75,41.79,0 VN30INDEX,20130308,535.82,541.65,535.82,540.01,8670280 VNINDEX,20130308,468.1,471.75,468.1,470.68,30142850 HNX30INDEX,20130307,117.15,117.47,114.08,114.77,27972300 HNXINDEX,20130307,60.6,60.9,59.89,60.15,37430500 UPCOMINDEX,20130307,41.88,41.9,41.75,41.75,0 VN30INDEX,20130307,538.97,542.11,533.69,533.69,14167490 VNINDEX,20130307,470.73,472.54,466.63,466.63,41308530 HNX30INDEX,20130306,115.2,117.27,112.45,117.15,27454000 HNXINDEX,20130306,59.19,60.85,59.11,60.82,37913200 UPCOMINDEX,20130306,41.91,41.92,41.8,41.88,0 VN30INDEX,20130306,532.8,539.08,531.37,539.08,9619410 VNINDEX,20130306,466.96,471.09,464.19,471.09,32511220 HNX30INDEX,20130305,116.44,116.88,112.81,113.13,50166600 HNXINDEX,20130305,60.35,60.66,59.2,59.3,62163300 UPCOMINDEX,20130305,41.96,42.01,41.89,41.91,0 VN30INDEX,20130305,533.74,533.88,525.79,528.29,14685030 VNINDEX,20130305,467.36,467.84,461.61,462.12,57356100 HNX30INDEX,20130304,122.28,122.31,116.07,116.44,62584000 HNXINDEX,20130304,62.6,62.77,60.66,60.69,78141300 UPCOMINDEX,20130304,42.07,42.13,41.95,41.96,0 VN30INDEX,20130304,546.17,549.47,534.53,534.53,19607530 VNINDEX,20130304,477.04,479.06,468.74,468.74,64774600 HNX30INDEX,20130301,121.58,123.02,120.23,122.28,29533100 HNXINDEX,20130301,62.35,62.91,62.22,62.78,40183100 UPCOMINDEX,20130301,42.14,42.14,42.05,42.07,0 VN30INDEX,20130301,548.91,551.49,546.85,547.7,12333780 VNINDEX,20130301,476.51,480.39,475.46,477.15,48407200 HNX30INDEX,20130228,121.92,123.77,121.29,121.58,31236400 HNXINDEX,20130228,62.49,63.34,62.49,62.56,42830700 UPCOMINDEX,20130228,42.08,42.16,42.07,42.14,0 VN30INDEX,20130228,539.35,547.75,539.35,545.67,17404590 VNINDEX,20130228,465.72,476.41,465.72,474.56,50678370 HNX30INDEX,20130227,119.96,121.92,117.48,121.92,51195100 HNXINDEX,20130227,62.03,62.66,61.03,62.61,63472000 UPCOMINDEX,20130227,42.12,42.17,42.02,42.08,0 VN30INDEX,20130227,537.15,539.57,529.76,535.86,18025740 VNINDEX,20130227,465.89,467.5,459.64,465.72,68059040 HNX30INDEX,20130226,126.33,126.43,119.25,119.96,69762300 HNXINDEX,20130226,64.06,64.23,61.73,62.01,91107000 UPCOMINDEX,20130226,42.19,42.19,42.04,42.12,0 VN30INDEX,20130226,557.73,557.73,535.69,536.94,24142770 VNINDEX,20130226,482.5,482.5,463.64,465.05,90251400 HNX30INDEX,20130225,126.88,127.58,125.45,126.33,32912700 HNXINDEX,20130225,64.12,64.5,63.79,64.19,45434400 UPCOMINDEX,20130225,42.19,42.21,42.15,42.19,0 VN30INDEX,20130225,555.95,558.9,552.22,558.16,13373010 VNINDEX,20130225,481.67,483.97,478.3,483.69,46608020 HNX30INDEX,20130222,125.26,129.87,121.67,126.88,89913700 HNXINDEX,20130222,63.32,64.86,62.23,64.12,115367700 UPCOMINDEX,20130222,42.29,42.3,42.18,42.19,0 VN30INDEX,20130222,557.1,562.7,542.52,551.33,29462370 VNINDEX,20130222,482.03,487.11,470.23,477.69,105270730 HNX30INDEX,20130221,135.02,135.47,124.89,125.26,95211900 HNXINDEX,20130221,66.91,67.14,63.3,63.45,131642900 UPCOMINDEX,20130221,42.34,42.34,42.26,42.29,0 VN30INDEX,20130221,571.6,574.47,550.41,550.41,27072530 VNINDEX,20130221,494.83,497.7,476.73,476.73,121293570 HNX30INDEX,20130220,131.73,135.49,130.35,135.02,60817200 HNXINDEX,20130220,66.45,67.13,65.61,67,80857900 UPCOMINDEX,20130220,42.43,42.43,42.23,42.34,0 VN30INDEX,20130220,565.83,573.73,565.38,572.38,19244500 VNINDEX,20130220,487.99,495.82,487.68,494.83,75889000 HNX30INDEX,20130219,133.02,134.22,131.32,131.73,78182100 HNXINDEX,20130219,66.75,67,66,66.25,101882000 UPCOMINDEX,20130219,42.59,42.59,42.42,42.43,0 VN30INDEX,20130219,573.74,574.88,569.32,570.22,26807910 VNINDEX,20130219,493.4,495.39,490.33,490.78,101269460 HNX30INDEX,20130218,131.99,134.19,131.91,133.02,53486100 HNXINDEX,20130218,66.56,66.84,66.2,66.73,71152200 UPCOMINDEX,20130218,42.5,42.61,42.44,42.59,0 VN30INDEX,20130218,577.69,578.57,573.76,574.42,17174080 VNINDEX,20130218,497.87,497.87,493.95,493.95,67678930 HNX30INDEX,20130208,129.67,132.44,128.98,131.99,50592300 HNXINDEX,20130208,65.37,66.25,64.98,66.2,65270800 UPCOMINDEX,20130208,42.34,42.51,42.27,42.5,0 VN30INDEX,20130208,573.39,576.47,569.57,574.17,12007720 VNINDEX,20130208,491.85,495.72,489.64,494.03,58838750 HNX30INDEX,20130207,126.29,129.67,126.34,129.67,50066700 HNXINDEX,20130207,64.2,65.05,64.16,65.02,64170500 UPCOMINDEX,20130207,42.03,42.34,41.92,42.34,0 VN30INDEX,20130207,573.21,576.14,569.46,571.59,17594510 VNINDEX,20130207,490.88,493.72,488.03,490.62,66319750 HNX30INDEX,20130206,122.72,126.71,122.57,126.29,39005300 HNXINDEX,20130206,63.06,64.22,62.67,64.13,49423900 UPCOMINDEX,20130206,42.05,42.13,42.02,42.03,0 VN30INDEX,20130206,560.64,570.52,560.64,570.03,20009590 VNINDEX,20130206,479.62,488.62,479.62,488.36,61098630 HNX30INDEX,20130205,123.1,123.7,121.16,122.72,30187300 HNXINDEX,20130205,62.88,63.08,62.42,62.77,39973900 UPCOMINDEX,20130205,42.09,42.1,42.02,42.05,0 VN30INDEX,20130205,561,562.91,556.83,556.83,21055240 VNINDEX,20130205,481.82,482.56,477.36,477.36,53187860 HNX30INDEX,20130204,122.88,124.35,122.16,123.1,36738600 HNXINDEX,20130204,62.99,63.32,62.64,62.93,47891800 UPCOMINDEX,20130204,42.05,42.11,42.04,42.09,0 VN30INDEX,20130204,566.36,569.67,562.07,562.07,16871520 VNINDEX,20130204,487.06,488.96,482.38,482.38,50205730 HNX30INDEX,20130201,121.61,123.29,119.75,122.88,38133000 HNXINDEX,20130201,62.26,63.04,61.95,62.99,50638500 UPCOMINDEX,20130201,42.02,42.14,42.01,42.05,0 VN30INDEX,20130201,562.91,566.09,555.3,566.09,18839890 VNINDEX,20130201,477.11,483.42,473.23,483.42,57696770 HNX30INDEX,20130131,124.07,124.44,121.36,121.61,50463200 HNXINDEX,20130131,63.35,63.56,62.48,62.62,66606500 UPCOMINDEX,20130131,41.98,42.06,41.97,42.02,0 VN30INDEX,20130131,569.01,569.6,563.8,564.01,20070490 VNINDEX,20130131,484.04,485.19,479.79,479.79,77448750 HNX30INDEX,20130130,123.38,125.71,123.11,124.07,52347500 HNXINDEX,20130130,63.32,63.73,62.91,63.35,69295900 UPCOMINDEX,20130130,41.97,42.01,41.92,41.98,0 VN30INDEX,20130130,572.25,577,568.15,572.76,29159290 VNINDEX,20130130,486.67,490.89,482.76,487.6,81816460 HNX30INDEX,20130129,121.95,124.74,121,123.38,65952500 HNXINDEX,20130129,62.5,63.31,62,62.99,81238300 UPCOMINDEX,20130129,42.03,42.1,41.94,41.97,0 VN30INDEX,20130129,561.28,569.6,558.57,569.6,34904250 VNINDEX,20130129,478.02,484.34,476.33,484.01,83689610 HNX30INDEX,20130128,118.74,124.19,118.83,121.95,70840700 HNXINDEX,20130128,61.67,63.42,61.67,62.52,94991400 UPCOMINDEX,20130128,41.96,42.04,41.79,42.03,0 VN30INDEX,20130128,551.84,568.44,551.84,562.6,37768410 VNINDEX,20130128,474.27,485.67,474.27,479.6,103940640 HNX30INDEX,20130125,117.88,120.78,117.41,118.74,51944900 HNXINDEX,20130125,61.13,62.3,60.93,61.61,71043900 UPCOMINDEX,20130125,42.03,42.06,41.91,41.96,0 VN30INDEX,20130125,535.59,547.3,535.59,547.3,23302400 VNINDEX,20130125,455.28,468.09,455.25,468.09,80711500 HNX30INDEX,20130124,113.71,118.09,112.59,117.88,43823300 HNXINDEX,20130124,59.63,61.22,59.31,61.17,60297600 UPCOMINDEX,20130124,42.02,42.21,42.01,42.03,0 VN30INDEX,20130124,523.4,532.17,522.55,532.11,11320000 VNINDEX,20130124,444.34,452.4,444.19,452.4,46685140 HNX30INDEX,20130123,113.28,115.2,111.02,113.71,35512600 HNXINDEX,20130123,59.49,60.11,58.58,59.57,49781100 UPCOMINDEX,20130123,41.98,42.07,41.98,42.02,0 VN30INDEX,20130123,521.71,526.33,519.32,521.91,12905400 VNINDEX,20130123,443.96,447.79,440.48,443.37,47085470 HNX30INDEX,20130122,116.98,117.66,112.25,113.28,56201300 HNXINDEX,20130122,61.14,61.31,58.97,59.49,77241800 UPCOMINDEX,20130122,42.05,42.05,41.94,41.98,0 VN30INDEX,20130122,530.91,530.91,518.92,521.19,17301730 VNINDEX,20130122,449.01,450.8,441.24,442.85,65199100 HNX30INDEX,20130121,118.95,120.09,116.6,116.98,35065900 HNXINDEX,20130121,61.89,62.36,61,61.16,57469600 UPCOMINDEX,20130121,42.02,42.06,41.91,42.05,0 VN30INDEX,20130121,534.72,536.8,527.89,527.89,12761250 VNINDEX,20130121,453.91,456.34,447.79,447.79,52791190 HNX30INDEX,20130118,119.56,120.1,116.42,118.95,51658600 HNXINDEX,20130118,62.07,62.37,60.82,62.05,70646800 UPCOMINDEX,20130118,42.03,42.07,41.95,42.02,0 VN30INDEX,20130118,538.35,539.66,529.51,534.97,29142270 VNINDEX,20130118,458.21,459.82,450.28,454.16,80290320 HNX30INDEX,20130117,121.65,123.43,118.85,119.56,72517900 HNXINDEX,20130117,62.82,63.68,62.11,62.33,101274000 UPCOMINDEX,20130117,42.01,42.05,41.99,42.03,0 VN30INDEX,20130117,545.87,547.46,537.75,537.75,31723670 VNINDEX,20130117,465.66,466.55,456.76,456.76,93851780 HNX30INDEX,20130116,121.79,125.36,121.19,121.65,79527300 HNXINDEX,20130116,62.53,63.94,62.47,62.71,109431000 UPCOMINDEX,20130116,41.86,42.09,41.86,42.01,0 VN30INDEX,20130116,544.32,552.11,543.73,546.34,30711880 VNINDEX,20130116,462.17,470.34,462.17,465.25,93433920 HNX30INDEX,20130115,117.91,122.11,116.63,121.79,81452800 HNXINDEX,20130115,60.64,62.29,60.36,62.19,110610600 UPCOMINDEX,20130115,41.92,41.95,41.79,41.86,0 VN30INDEX,20130115,538.37,542.73,535.59,542.73,29523420 VNINDEX,20130115,459.24,461.42,455.93,461.42,85189720 HNX30INDEX,20130114,117.47,118.67,115.54,117.91,56048000 HNXINDEX,20130114,60.7,60.91,59.77,60.62,71444500 UPCOMINDEX,20130114,41.95,41.95,41.85,41.92,0 VN30INDEX,20130114,538.42,542.23,533.41,537.41,26016240 VNINDEX,20130114,458.08,462.08,455.51,458.97,66848260 HNX30INDEX,20130111,117.57,120.93,117,117.47,66193600 HNXINDEX,20130111,61.08,61.75,60.29,60.55,86542100 UPCOMINDEX,20130111,42.01,42.01,41.94,41.95,0 VN30INDEX,20130111,556.64,556.64,545.24,545.72,29857520 VNINDEX,20130111,468.39,469.16,461.74,462.69,71735970 HNX30INDEX,20130110,114.16,117.57,112.21,117.57,47416800 HNXINDEX,20130110,59.61,60.64,58.86,60.53,66286900 UPCOMINDEX,20130110,42.06,42.07,42,42.01,0 VN30INDEX,20130110,530.1,545.79,526.32,545.79,33051070 VNINDEX,20130110,447.99,460.12,444.08,460.12,69049730 HNX30INDEX,20130109,116.42,120.32,113.07,114.16,99197200 HNXINDEX,20130109,59.93,61.49,59.25,59.61,136685300 UPCOMINDEX,20130109,42.09,42.11,42.06,42.06,0 VN30INDEX,20130109,534.17,539.75,521.64,531.52,61607930 VNINDEX,20130109,447.16,457.75,442.26,448.77,131421730 HNX30INDEX,20130108,113,117.63,111.86,116.42,66285500 HNXINDEX,20130108,59.01,60.29,58.6,59.95,94415500 UPCOMINDEX,20130108,42.13,42.13,41.95,42.09,0 VN30INDEX,20130108,512.41,525.36,511.64,525.36,32892880 VNINDEX,20130108,437.25,447.16,437.15,447.16,81496290 HNX30INDEX,20130107,113.82,117.76,112.82,113,59350800 HNXINDEX,20130107,59.43,60.42,58.82,59,81078100 UPCOMINDEX,20130107,42.14,42.15,42.07,42.13,0 VN30INDEX,20130107,500.58,509.61,498.54,509.18,26031020 VNINDEX,20130107,428.53,434.64,426.86,434.19,75004280 HNX30INDEX,20130104,110.19,114.16,108.98,113.82,64906800 HNXINDEX,20130104,58.09,59.34,57.66,59.21,87213100 UPCOMINDEX,20130104,42.15,42.23,42.14,42.14,0 VN30INDEX,20130104,489.71,499.85,487.95,498.31,20146300 VNINDEX,20130104,418.75,426.48,417.5,426.06,62614690 HNX30INDEX,20130103,112.44,114.07,107.8,110.19,91217500 HNXINDEX,20130103,59.36,59.74,57.48,58.09,128429100 UPCOMINDEX,20130103,42.03,42.16,41.93,42.15,0 VN30INDEX,20130103,492.55,492.55,483.84,491.34,32691800 VNINDEX,20130103,420.68,420.68,413.68,419.27,96108870 HNX30INDEX,20130102,107.77,112.62,107.8,112.44,60068400 HNXINDEX,20130102,57.2,59.16,57.17,59.11,82822400 UPCOMINDEX,20130102,41.81,42.05,41.81,42.03,0 VN30INDEX,20130102,486.41,492.29,485.37,490.82,22641550 VNINDEX,20130102,415.5,419.05,414.41,418.35,60311180 HNX30INDEX,20121228,105.23,108.04,104.64,107.77,47156100 HNXINDEX,20121228,56.16,57.15,55.85,57.09,70375800 UPCOMINDEX,20121228,41.74,41.87,41.73,41.81,0 VN30INDEX,20121228,480.73,485.38,477.55,485.38,16518080 VNINDEX,20121228,409.49,413.73,408.32,413.73,54265930 HNX30INDEX,20121227,104.78,107.11,104.81,105.23,65547600 HNXINDEX,20121227,55.93,56.48,55.76,56.15,86915100 UPCOMINDEX,20121227,41.68,41.75,41.61,41.74,0 VN30INDEX,20121227,476.18,482.15,476.18,480.85,23956110 VNINDEX,20121227,408.32,410.68,406.58,409.97,69702680 HNX30INDEX,20121226,102.73,105.08,101.94,104.78,39735600 HNXINDEX,20121226,55.05,55.96,54.81,55.92,57096500 UPCOMINDEX,20121226,41.66,41.69,41.57,41.68,0 VN30INDEX,20121226,466.79,475.93,465.15,475.93,20414860 VNINDEX,20121226,399.43,406.1,398.31,406.1,52980150 HNX30INDEX,20121225,102.77,103.74,101.79,102.73,37553800 HNXINDEX,20121225,55,55.41,54.63,55.04,49405000 UPCOMINDEX,20121225,41.69,41.71,41.63,41.66,0 VN30INDEX,20121225,468.95,469.24,464.72,469.15,14816640 VNINDEX,20121225,401.01,401.72,398.09,401.34,43120810 HNX30INDEX,20121224,100.28,102.77,100.25,102.77,34707500 HNXINDEX,20121224,54.13,55,54.13,55,48117100 UPCOMINDEX,20121224,41.65,41.7,41.46,41.69,0 VN30INDEX,20121224,465.23,468.47,463.57,466.99,14118970 VNINDEX,20121224,397.25,400.22,396.57,399.71,37347230 HNX30INDEX,20121221,101.19,101.48,99.62,100.28,35403900 HNXINDEX,20121221,54.32,54.4,53.76,54.05,48691400 UPCOMINDEX,20121221,41.44,41.65,41.43,41.65,0 VN30INDEX,20121221,466,468.9,460.44,465.24,34060170 VNINDEX,20121221,397.49,400.27,394.27,396.78,61459550 HNX30INDEX,20121220,103.38,104.28,100.96,101.19,54669400 HNXINDEX,20121220,55.06,55.27,54.23,54.32,68932400 UPCOMINDEX,20121220,41.33,41.51,41.31,41.44,0 VN30INDEX,20121220,467.38,469.75,465.72,468.32,29525070 VNINDEX,20121220,399.13,400.71,397.86,399.68,61282060 HNX30INDEX,20121219,100.8,103.54,100.77,103.38,41692800 HNXINDEX,20121219,53.96,54.98,53.96,54.93,57970100 UPCOMINDEX,20121219,41.24,41.35,41.23,41.33,0 VN30INDEX,20121219,463.08,467.12,462.36,467.12,29233490 VNINDEX,20121219,395.84,398.59,395.34,398.59,64520540 HNX30INDEX,20121218,101.65,102.99,99.67,100.8,35874700 HNXINDEX,20121218,54.72,54.85,53.7,53.96,47991500 UPCOMINDEX,20121218,41.21,41.26,41.2,41.24,0 VN30INDEX,20121218,465.23,465.23,459.38,460.42,18691480 VNINDEX,20121218,396.21,396.45,392.34,393.39,44355940 HNX30INDEX,20121217,100.68,101.74,99.31,101.65,46742700 HNXINDEX,20121217,54.43,54.54,53.74,54.47,62013800 UPCOMINDEX,20121217,41.19,41.24,41.18,41.21,0 VN30INDEX,20121217,459.33,464.62,459.33,462.25,19447800 VNINDEX,20121217,391.37,395.3,391.31,393.63,44543430 HNX30INDEX,20121214,100.54,101.54,99.64,100.68,26216100 HNXINDEX,20121214,54.02,54.65,53.97,54.44,39130700 UPCOMINDEX,20121214,41.2,41.24,41.18,41.19,0 VN30INDEX,20121214,459.53,463,459.53,460.74,12356180 VNINDEX,20121214,392.23,394.61,392.05,392.21,35228470 HNX30INDEX,20121213,99.99,101.22,98.99,100.54,41658000 HNXINDEX,20121213,53.86,54.31,53.49,54.08,59510000 UPCOMINDEX,20121213,41.23,41.35,41.17,41.2,0 VN30INDEX,20121213,458.6,461.12,456.8,457.83,13936450 VNINDEX,20121213,393.04,393.81,390.57,391.19,41652240 HNX30INDEX,20121212,97.25,100.12,96.4,99.99,38479700 HNXINDEX,20121212,52.69,53.87,52.39,53.86,54329200 UPCOMINDEX,20121212,41.1,41.23,40.9,41.23,0 VN30INDEX,20121212,454.59,460.78,452.14,457.64,16901580 VNINDEX,20121212,388.41,393.13,386.46,391.08,45925850 HNX30INDEX,20121211,97.43,98.32,96.06,97.25,30157800 HNXINDEX,20121211,52.69,52.91,52.29,52.72,48116200 UPCOMINDEX,20121211,40.92,41.13,40.9,41.1,0 VN30INDEX,20121211,453.05,455.9,452.45,455.9,13625300 VNINDEX,20121211,386.25,389.37,385.81,389.37,35197200 HNX30INDEX,20121210,94.22,97.75,94.17,97.43,27839500 HNXINDEX,20121210,51.66,52.79,51.63,52.71,42453300 UPCOMINDEX,20121210,40.81,40.92,40.81,40.92,0 VN30INDEX,20121210,451.46,454.42,449.8,453.69,13182740 VNINDEX,20121210,384.84,387.67,383.53,386.69,38296110 HNX30INDEX,20121207,94.47,95.33,93.64,94.22,17769900 HNXINDEX,20121207,51.78,52.02,51.43,51.66,26426600 UPCOMINDEX,20121207,40.83,40.95,40.81,40.81,0 VN30INDEX,20121207,452.51,452.56,449.81,449.81,9609430 VNINDEX,20121207,386.44,386.6,383.8,383.8,26109500 HNX30INDEX,20121206,95.16,95.14,93.95,94.47,14200500 HNXINDEX,20121206,52.09,52.11,51.57,51.78,22605600 UPCOMINDEX,20121206,40.94,40.94,40.83,40.83,0 VN30INDEX,20121206,451.26,452.34,449.84,451.72,7163480 VNINDEX,20121206,385.59,386.62,384.53,385.69,26784560 HNX30INDEX,20121205,94,95.71,94,95.16,26729800 HNXINDEX,20121205,51.49,52.1,51.49,52.1,38251100 UPCOMINDEX,20121205,40.9,41,40.9,40.94,0 VN30INDEX,20121205,449.13,453.64,448.98,451.61,13771630 VNINDEX,20121205,382.1,387.05,382.1,385.69,35839740 HNX30INDEX,20121204,92.37,94.19,92.28,94,15058800 HNXINDEX,20121204,51.04,51.49,50.97,51.49,23342400 UPCOMINDEX,20121204,40.86,40.92,40.82,40.9,0 VN30INDEX,20121204,445.47,448.09,444.34,448.02,9836230 VNINDEX,20121204,379.02,382.1,377.89,382.1,23715390 HNX30INDEX,20121203,92.47,92.55,91.24,92.37,7348200 HNXINDEX,20121203,51.05,51.12,50.59,51.04,12309700 UPCOMINDEX,20121203,40.74,40.89,40.74,40.86,0 VN30INDEX,20121203,443.6,445.72,440.39,445.72,6997180 VNINDEX,20121203,377.94,379.27,375.78,379.27,17188480 HNX30INDEX,20121130,92.35,93.12,91.74,92.47,8813600 HNXINDEX,20121130,51.09,51.2,50.78,51.05,12897000 UPCOMINDEX,20121130,40.75,40.79,40.68,40.74,0 VN30INDEX,20121130,445.16,446.64,442.68,443.68,6616030 VNINDEX,20121130,380.01,380.18,377.52,377.82,16525680 HNX30INDEX,20121129,92.08,92.76,91.7,92.35,8479100 HNXINDEX,20121129,51,51.21,50.85,51.1,12093900 UPCOMINDEX,20121129,40.74,40.78,40.71,40.75,0 VN30INDEX,20121129,442.57,444.66,442.16,444.27,4906570 VNINDEX,20121129,377.45,378.62,376.93,378.2,14745550 HNX30INDEX,20121128,91.92,92.39,91.23,92.08,6632100 HNXINDEX,20121128,50.93,51.07,50.56,51,10515500 UPCOMINDEX,20121128,40.72,40.76,40.7,40.74,0 VN30INDEX,20121128,442.51,443.5,439.32,441.49,5721170 VNINDEX,20121128,376.13,377.32,374.15,375.79,16208860 HNX30INDEX,20121127,92.17,92.77,91.41,91.92,7492800 HNXINDEX,20121127,50.95,51.15,50.74,50.96,12127400 UPCOMINDEX,20121127,40.71,40.74,40.69,40.72,0 VN30INDEX,20121127,444.89,445.77,442.47,443.68,4541820 VNINDEX,20121127,377.77,378.62,376.08,376.89,14100000 HNX30INDEX,20121126,92.7,93.27,91.75,92.17,10895600 HNXINDEX,20121126,51.22,51.52,50.89,50.96,15914000 UPCOMINDEX,20121126,40.72,40.75,40.67,40.71,0 VN30INDEX,20121126,450.54,450.64,444.54,445.17,6304590 VNINDEX,20121126,382.43,382.62,377.82,377.9,19424070 HNX30INDEX,20121123,93.81,93.97,92.5,92.7,11047100 HNXINDEX,20121123,51.58,51.68,51.1,51.23,17152600 UPCOMINDEX,20121123,40.72,40.76,40.72,40.72,0 VN30INDEX,20121123,452.42,453.46,449.13,449.73,6769430 VNINDEX,20121123,383.22,384.25,381.14,381.71,18588540 HNX30INDEX,20121122,93.17,93.91,92.93,93.81,9600600 HNXINDEX,20121122,51.41,51.64,51.36,51.58,16034200 UPCOMINDEX,20121122,40.72,40.76,40.72,40.72,0 VN30INDEX,20121122,451.76,453.43,450.94,452.24,4809550 VNINDEX,20121122,383.44,384.1,382.57,383.22,14762810 HNX30INDEX,20121121,94.77,94.78,93,93.17,9796300 HNXINDEX,20121121,51.89,51.89,51.26,51.41,14543200 UPCOMINDEX,20121121,40.75,40.76,40.72,40.72,0 VN30INDEX,20121121,454.57,456.43,451.55,452.87,8537910 VNINDEX,20121121,385.18,385.8,382.72,383.87,19043880 HNX30INDEX,20121120,93.54,94.77,92.81,94.77,14140800 HNXINDEX,20121120,51.45,51.92,51.27,51.9,20779100 UPCOMINDEX,20121120,40.83,40.86,40.75,40.75,0 VN30INDEX,20121120,452.12,455.66,450.4,455.1,9241690 VNINDEX,20121120,383.23,385.37,381.84,385.1,20945930 HNX30INDEX,20121119,94.52,94.7,93.05,93.54,16109100 HNXINDEX,20121119,51.82,51.82,51.13,51.45,21401300 UPCOMINDEX,20121119,40.79,40.85,40.79,40.83,0 VN30INDEX,20121119,454.63,455.92,451.04,452.36,8422680 VNINDEX,20121119,384.83,386.22,382.42,383.32,18508160 HNX30INDEX,20121116,94.25,94.78,93.23,94.52,14694700 HNXINDEX,20121116,51.61,51.85,51.27,51.81,19097500 UPCOMINDEX,20121116,40.86,40.86,40.79,40.79,0 VN30INDEX,20121116,454.82,455.79,452.1,455.67,6214090 VNINDEX,20121116,385.83,386.25,383.16,385.71,18280560 HNX30INDEX,20121115,95.68,95.6,93.53,94.25,20491100 HNXINDEX,20121115,52.26,52.33,51.45,51.69,26206300 UPCOMINDEX,20121115,40.86,40.9,40.86,40.86,0 VN30INDEX,20121115,460.72,461.97,456.35,457.08,9999890 VNINDEX,20121115,389.84,390.65,386.6,386.91,24204300 HNX30INDEX,20121114,95.87,96.95,95.14,95.68,13462200 HNXINDEX,20121114,52.38,52.73,52.06,52.3,18352600 UPCOMINDEX,20121114,40.83,40.86,40.77,40.86,0 VN30INDEX,20121114,454.09,459.86,453.77,458.21,9395630 VNINDEX,20121114,384.74,389.4,384.61,387.71,22054410 HNX30INDEX,20121113,96.08,97.43,95.57,95.87,27417200 HNXINDEX,20121113,52.65,52.8,52.17,52.39,34279800 UPCOMINDEX,20121113,40.78,40.85,40.78,40.83,0 VN30INDEX,20121113,457.5,458.65,455.08,455.08,9990180 VNINDEX,20121113,387.52,388.43,385.15,385.22,27887200 HNX30INDEX,20121112,93.49,96.26,93.23,96.08,29070800 HNXINDEX,20121112,51.6,52.52,51.53,52.52,41492100 UPCOMINDEX,20121112,40.78,40.86,40.77,40.78,0 VN30INDEX,20121112,455.92,460.64,455.92,460.14,13181090 VNINDEX,20121112,386.71,388.94,385.66,388.62,32872920 HNX30INDEX,20121109,91.68,93.87,91.76,93.49,17369900 HNXINDEX,20121109,51.1,51.68,51.05,51.58,23047800 UPCOMINDEX,20121109,40.79,40.81,40.78,40.78,0 VN30INDEX,20121109,456.07,457.23,453.2,457.23,11386510 VNINDEX,20121109,385.61,386.79,383.72,386.71,23169930 HNX30INDEX,20121108,93.14,93.24,90.81,91.68,15342900 HNXINDEX,20121108,51.24,51.67,50.74,51.08,21169900 UPCOMINDEX,20121108,40.81,40.82,40.79,40.79,0 VN30INDEX,20121108,449.12,455.78,448.46,455.78,10810680 VNINDEX,20121108,380.32,385.6,380.13,385.6,20789870 HNX30INDEX,20121107,91.11,93.47,90.56,93.14,24599100 HNXINDEX,20121107,50.64,51.68,50.61,51.58,30552200 UPCOMINDEX,20121107,40.69,40.84,40.69,40.81,0 VN30INDEX,20121107,447.42,451.4,444.53,450.83,12812750 VNINDEX,20121107,377.83,381.22,375.75,380.9,27062520 HNX30INDEX,20121106,91.41,91.92,90.21,91.11,13141000 HNXINDEX,20121106,50.67,50.89,50.32,50.66,25157600 UPCOMINDEX,20121106,40.64,40.7,40.63,40.69,0 VN30INDEX,20121106,446.05,449.31,443.86,446.63,9852960 VNINDEX,20121106,377.27,379.05,375.12,376.95,21859910 HNX30INDEX,20121105,92.05,92.24,90.7,91.41,15170500 HNXINDEX,20121105,51.06,51.06,50.45,50.75,21493800 UPCOMINDEX,20121105,40.56,40.79,40.56,40.64,0 VN30INDEX,20121105,437.29,446.51,437.16,446.51,10589160 VNINDEX,20121105,372.39,378.45,372.39,377.27,27392320 HNX30INDEX,20121102,96.21,96.23,91.58,92.05,35555300 HNXINDEX,20121102,52.63,52.63,50.76,51.06,46551100 UPCOMINDEX,20121102,40.65,40.65,40.56,40.56,0 VN30INDEX,20121102,452.83,452.83,441.42,441.9,22143910 VNINDEX,20121102,378.74,380.33,374.98,375.26,51024090 HNX30INDEX,20121101,97.57,97.73,95.93,96.21,15232700 HNXINDEX,20121101,52.91,53.11,52.55,52.66,20332700 UPCOMINDEX,20121101,40.58,40.65,40.5,40.65,0 VN30INDEX,20121101,458.3,460.76,458.06,458.06,12100770 VNINDEX,20121101,388.1,389.74,387.95,387.95,23091350 HNX30INDEX,20121031,97.5,97.7,96.01,97.57,15404500 HNXINDEX,20121031,52.79,53.13,52.6,53.02,20942500 UPCOMINDEX,20121031,40.43,40.58,40.43,40.58,0 VN30INDEX,20121031,458.41,460.57,456.38,458.56,7798980 VNINDEX,20121031,388.5,390.05,387.39,388.42,19971150 HNX30INDEX,20121030,98.7,99.49,97.33,97.5,13261500 HNXINDEX,20121030,53.51,53.84,53.08,53.13,27433400 UPCOMINDEX,20121030,39.78,40.46,39.74,40.43,0 VN30INDEX,20121030,460.91,462.71,459.04,459.04,7335090 VNINDEX,20121030,391.13,392.17,389.64,389.86,19725250 HNX30INDEX,20121029,99.34,99.59,98.5,98.7,8455200 HNXINDEX,20121029,53.74,53.88,53.53,53.64,14064600 UPCOMINDEX,20121029,39.72,39.79,39.71,39.78,0 VN30INDEX,20121029,460.57,463.25,459.7,461.03,6797840 VNINDEX,20121029,390.96,392.6,390.63,391.36,17333440 HNX30INDEX,20121026,99.75,100.2,98.05,99.34,18849900 HNXINDEX,20121026,53.85,53.96,53.33,53.79,25044800 UPCOMINDEX,20121026,39.72,39.75,39.71,39.72,0 VN30INDEX,20121026,459.43,463.94,459.43,462.16,6014510 VNINDEX,20121026,390.05,393.13,389.5,391.7,20270490 HNX30INDEX,20121025,100.94,100.9,99.09,99.75,13449500 HNXINDEX,20121025,54.23,54.37,53.66,53.88,21251200 UPCOMINDEX,20121025,39.72,39.81,39.72,39.72,0 VN30INDEX,20121025,464.31,464.81,459.23,459.93,13077100 VNINDEX,20121025,393.79,394.54,389.92,389.92,29179710 HNX30INDEX,20121024,102.14,102.17,100.15,100.94,10321000 HNXINDEX,20121024,54.56,54.57,53.87,54.25,17518700 UPCOMINDEX,20121024,39.64,39.72,39.64,39.72,0 VN30INDEX,20121024,469.38,470.57,466.32,466.62,7562330 VNINDEX,20121024,397.69,398.43,395.24,395.45,23435510 HNX30INDEX,20121023,101.31,102.31,100.89,102.14,10065700 HNXINDEX,20121023,54.22,54.56,54.06,54.56,16865200 UPCOMINDEX,20121023,39.57,39.67,39.57,39.64,0 VN30INDEX,20121023,469.61,471.43,467.59,469.82,10962160 VNINDEX,20121023,397.27,399.22,395.89,397.71,24240560 HNX30INDEX,20121022,102.89,102.89,100.29,101.31,17021100 HNXINDEX,20121022,54.74,54.74,53.8,54.35,24498200 UPCOMINDEX,20121022,39.64,39.65,39.49,39.57,0 VN30INDEX,20121022,470.72,470.94,466.48,469.39,11419690 VNINDEX,20121022,397.77,398.34,394.69,397,29878260 HNX30INDEX,20121019,105.75,105.77,101.86,102.89,28909200 HNXINDEX,20121019,55.83,55.83,54.64,54.74,42946400 UPCOMINDEX,20121019,39.5,39.65,39.46,39.64,0 VN30INDEX,20121019,472.87,474.49,466.45,471.26,19935740 VNINDEX,20121019,399.52,400.46,394.98,398.23,48971260 HNX30INDEX,20121018,105.28,106.66,104.27,105.75,16041600 HNXINDEX,20121018,55.8,56.25,55.46,55.82,26657300 UPCOMINDEX,20121018,39.47,39.5,39.44,39.5,0 VN30INDEX,20121018,467.79,472.31,467.39,471.96,17248140 VNINDEX,20121018,395.94,399.55,395.94,398.51,33648950 HNX30INDEX,20121017,106.81,108.03,104.79,105.28,20104600 HNXINDEX,20121017,56.32,56.57,55.64,55.93,31060700 UPCOMINDEX,20121017,39.59,39.63,39.46,39.47,0 VN30INDEX,20121017,472.05,473.67,468.03,469.39,14920560 VNINDEX,20121017,399.22,400.97,395.91,397.02,34001760 HNX30INDEX,20121016,102.31,106.81,102.07,106.81,24634100 HNXINDEX,20121016,54.94,56.28,54.84,56.28,37591400 UPCOMINDEX,20121016,39.31,39.61,39.31,39.59,0 VN30INDEX,20121016,461.63,471.68,461.63,471.68,16902790 VNINDEX,20121016,392.6,399.22,392.6,399.22,38610190 HNX30INDEX,20121015,104.24,104.4,101.73,102.31,15707500 HNXINDEX,20121015,55.44,55.48,54.68,54.94,23663800 UPCOMINDEX,20121015,39.4,39.42,39.22,39.31,0 VN30INDEX,20121015,459.57,462.82,459.56,461.34,15128700 VNINDEX,20121015,392.88,394.19,390.72,391.56,35599600 HNX30INDEX,20121012,105.07,105.12,103.51,104.24,18598300 HNXINDEX,20121012,55.84,55.86,55.24,55.44,29346200 UPCOMINDEX,20121012,39.36,39.43,39.36,39.4,0 VN30INDEX,20121012,461.09,463.07,459.95,460.18,21402350 VNINDEX,20121012,394.17,395.01,392.26,392.54,40912910 HNX30INDEX,20121011,104.06,107.65,103.91,105.07,27563800 HNXINDEX,20121011,55.51,56.74,55.44,55.84,45172000 UPCOMINDEX,20121011,39.33,39.36,39.29,39.36,0 VN30INDEX,20121011,462.4,465.24,461.28,461.28,17366460 VNINDEX,20121011,395.32,397.55,393.87,394.19,40188670 HNX30INDEX,20121010,103.42,104.36,101.84,104.06,16760200 HNXINDEX,20121010,55.43,55.58,54.97,55.51,27444700 UPCOMINDEX,20121010,39.44,39.51,39.33,39.33,0 VN30INDEX,20121010,459.36,461.71,457.45,461.71,14419490 VNINDEX,20121010,392.38,394.66,391.75,394.66,36353960 HNX30INDEX,20121009,103.36,104.69,102.48,103.42,21729200 HNXINDEX,20121009,55.24,55.56,55.01,55.43,31708400 UPCOMINDEX,20121009,39.46,39.49,39.43,39.44,0 VN30INDEX,20121009,461.06,462.51,458.47,460.09,14073140 VNINDEX,20121009,394.36,394.87,392.26,393.67,33817860 HNX30INDEX,20121008,100.72,103.36,100.11,103.36,21429200 HNXINDEX,20121008,54.36,55.22,54.16,55.21,29663400 UPCOMINDEX,20121008,39.45,39.47,39.4,39.46,0 VN30INDEX,20121008,452.48,460.26,452.48,460.26,15114270 VNINDEX,20121008,387.83,393.45,387.83,393.45,32959790 HNX30INDEX,20121005,100.3,100.97,99.72,100.72,13669800 HNXINDEX,20121005,54.18,54.46,54.04,54.34,21083100 UPCOMINDEX,20121005,39.35,39.53,39.35,39.45,0 VN30INDEX,20121005,450.44,453.2,449.6,453.2,12706870 VNINDEX,20121005,384.78,388.16,384.65,388.16,23961840 HNX30INDEX,20121004,100.71,100.76,99.12,100.3,8051500 HNXINDEX,20121004,54.2,54.29,53.81,54.17,12979900 UPCOMINDEX,20121004,39.36,39.44,39.35,39.35,0 VN30INDEX,20121004,450.48,451.57,448.16,449.62,9268000 VNINDEX,20121004,385.68,386.66,383.62,384.51,20410900 HNX30INDEX,20121003,99.56,101.91,98.49,100.71,13716400 HNXINDEX,20121003,53.82,54.66,53.78,54.19,20654100 UPCOMINDEX,20121003,39.04,39.36,39,39.36,0 VN30INDEX,20121003,450.53,452.59,447.35,450.44,11155180 VNINDEX,20121003,385.61,387.6,383.07,385.37,26431310 HNX30INDEX,20121002,99.9,101.04,98.91,99.56,12017900 HNXINDEX,20121002,53.84,54.58,53.81,53.94,20360700 UPCOMINDEX,20121002,39.04,39.06,39.01,39.04,0 VN30INDEX,20121002,451.23,452.25,448.65,448.97,12514410 VNINDEX,20121002,386.78,387.62,384.2,384.32,25540110 HNX30INDEX,20121001,102.32,103.6,99.69,99.9,15320300 HNXINDEX,20121001,55.55,55.58,54.13,54.27,21761100 UPCOMINDEX,20121001,39.01,39.07,39,39.04,0 VN30INDEX,20121001,454.82,455.27,450.43,451.55,12025080 VNINDEX,20121001,391.74,391.86,386.42,386.55,27156800 HNX30INDEX,20120928,104.24,104.25,102.56,103.31,10409900 HNXINDEX,20120928,55.89,55.89,55.07,55.47,16923700 UPCOMINDEX,20120928,39.03,39.04,38.99,39.01,0 VN30INDEX,20120928,456.62,458.35,454.68,456.48,9500880 VNINDEX,20120928,392.11,393.91,390.99,392.57,21087270 HNX30INDEX,20120927,105.68,105.88,103.35,104.24,12857600 HNXINDEX,20120927,56.25,56.39,55.49,55.9,18534600 UPCOMINDEX,20120927,39.11,39.11,39.03,39.03,0 VN30INDEX,20120927,461.86,462.85,455.39,458.38,10034640 VNINDEX,20120927,395.66,396.67,391.34,393.34,23303850 HNX30INDEX,20120926,104.91,106.23,104.49,105.68,12421300 HNXINDEX,20120926,56.04,56.55,55.83,56.29,17481800 UPCOMINDEX,20120926,39.19,39.2,39.06,39.11,0 VN30INDEX,20120926,457.7,463.75,457.63,460.23,9851470 VNINDEX,20120926,392.51,397.86,392.51,395.12,22135450 HNX30INDEX,20120925,105.03,105.31,103.64,104.91,10734200 HNXINDEX,20120925,56.47,56.5,55.69,56.22,15358600 UPCOMINDEX,20120925,39.4,39.4,39.19,39.19,0 VN30INDEX,20120925,455.25,459.1,453.52,456.52,9220770 VNINDEX,20120925,391.17,394.06,390.14,391.77,20374330 HNX30INDEX,20120924,106.61,106.94,104.23,105.03,12099300 HNXINDEX,20120924,56.79,56.97,56.04,56.46,17843700 UPCOMINDEX,20120924,39.44,39.44,39.39,39.4,0 VN30INDEX,20120924,455.45,457.93,453.84,454.52,11338500 VNINDEX,20120924,392.16,394.54,390.08,390.37,23023940 HNX30INDEX,20120921,104.01,106.91,103.25,106.61,17859700 HNXINDEX,20120921,55.27,56.74,55.23,56.71,24057400 UPCOMINDEX,20120921,39.43,39.53,39.38,39.44,0 VN30INDEX,20120921,452.28,457.53,452.28,457.53,31533840 VNINDEX,20120921,391,395.55,391,395.48,49705410 HNX30INDEX,20120920,105.1,104.8,101.82,104.01,17023500 HNXINDEX,20120920,55.43,55.89,54.62,55.42,23901100 UPCOMINDEX,20120920,39.44,39.45,39.43,39.43,0 VN30INDEX,20120920,453.89,454.71,445.4,449.66,21442210 VNINDEX,20120920,393.05,393.42,385.9,389.28,41727780 HNX30INDEX,20120919,104.81,105.56,102.38,105.1,24365100 HNXINDEX,20120919,55.97,56.18,55.32,56.07,33109700 UPCOMINDEX,20120919,39.54,39.57,39.42,39.44,0 VN30INDEX,20120919,454.24,460.94,454.24,457.13,19379370 VNINDEX,20120919,391.05,396.17,390.89,394.55,37098740 HNX30INDEX,20120918,109.49,109.49,104.57,104.81,20059600 HNXINDEX,20120918,58.6,58.64,56.46,56.48,31534300 UPCOMINDEX,20120918,39.57,39.59,39.39,39.54,0 VN30INDEX,20120918,470.13,473.64,459.26,460.44,18361190 VNINDEX,20120918,403.48,405.05,392.98,394.51,39909580 HNX30INDEX,20120917,111.16,111.69,109.28,109.49,14729000 HNXINDEX,20120917,59.24,59.37,58.68,58.7,21806200 UPCOMINDEX,20120917,39.59,39.59,39.52,39.57,0 VN30INDEX,20120917,464.18,472.47,464.18,468.32,12867500 VNINDEX,20120917,400.55,405.27,398.87,401.75,30647860 HNX30INDEX,20120914,108.69,111.75,108.19,111.16,22259300 HNXINDEX,20120914,57.99,59.28,57.99,59.23,32472700 UPCOMINDEX,20120914,39.51,39.59,39.49,39.59,0 VN30INDEX,20120914,463.13,465.92,460.16,463.9,17439820 VNINDEX,20120914,398.13,400.09,391.36,398.87,42312440 HNX30INDEX,20120913,106.43,108.8,104.98,108.69,16151000 HNXINDEX,20120913,57.27,58.18,56.88,58.11,24240500 UPCOMINDEX,20120913,39.49,39.54,39.49,39.51,0 VN30INDEX,20120913,453.87,456.11,452.35,456.11,12860540 VNINDEX,20120913,388.55,391.36,387.68,391.36,28938490 HNX30INDEX,20120912,106.69,108.4,104.87,106.43,19954400 HNXINDEX,20120912,57.13,58.14,57.12,57.42,27152800 UPCOMINDEX,20120912,39.19,39.5,39.19,39.49,0 VN30INDEX,20120912,453.2,457.49,452.75,453.96,13243200 VNINDEX,20120912,387.03,390.3,386.62,388.35,29879350 HNX30INDEX,20120911,107.6,107.71,105.43,106.69,13574800 HNXINDEX,20120911,57.94,58.55,57.27,57.52,21156000 UPCOMINDEX,20120911,38.72,39.2,38.72,39.19,0 VN30INDEX,20120911,449.61,453.99,449.61,453.39,13463990 VNINDEX,20120911,383.87,388.88,383.87,386.62,33882860 HNX30INDEX,20120910,107.6,112.98,107.12,107.6,22813200 HNXINDEX,20120910,60.12,60.37,57.86,58.07,33687400 UPCOMINDEX,20120910,38.94,38.95,38.72,38.72,0 VN30INDEX,20120910,463.93,464.54,452.63,455.59,19762320 VNINDEX,20120910,395.72,397.51,386.19,388.88,40663290 HNX30INDEX,20120907,112.93,113.61,111.68,112.93,16335300 HNXINDEX,20120907,60.28,60.71,59.95,60.39,24695900 UPCOMINDEX,20120907,38.22,38.94,38.22,38.94,0 VN30INDEX,20120907,463.95,467.26,462.41,465.94,11558410 VNINDEX,20120907,395.25,397.51,392.56,397.51,29329820 HNX30INDEX,20120906,112.12,114.08,111.55,112.12,14500100 HNXINDEX,20120906,60.91,60.99,60.1,60.32,22288500 UPCOMINDEX,20120906,38.14,38.22,38.13,38.22,0 VN30INDEX,20120906,466.77,469.31,463.58,463.63,10712960 VNINDEX,20120906,396.41,398.92,393.41,393.41,27130310 HNX30INDEX,20120905,113.83,117.47,113.19,113.83,19156000 HNXINDEX,20120905,62.49,62.49,60.71,60.92,28970900 UPCOMINDEX,20120905,38.19,38.21,38.11,38.14,0 VN30INDEX,20120905,473.42,476,466.06,469.46,16843580 VNINDEX,20120905,402.56,404.87,396.31,398.92,38133340 HNX30INDEX,20120904,116.41,118.2,116,116.41,12506200 HNXINDEX,20120904,61.39,61.98,61.39,61.65,19183800 UPCOMINDEX,20120904,38.17,38.22,38.15,38.19,0 VN30INDEX,20120904,466.59,474.91,466.57,472.78,10106670 VNINDEX,20120904,397.37,403.25,396.02,402.08,23083200 HNX30INDEX,20120831,116.52,117.93,115.37,116.52,16317100 HNXINDEX,20120831,61.91,61.91,61.07,61.43,24060700 UPCOMINDEX,20120831,38.11,38.17,38.11,38.17,0 VN30INDEX,20120831,465.35,468.25,463.1,465.29,12040870 VNINDEX,20120831,396.88,398.19,394.29,396.02,26853510 HNX30INDEX,20120830,117.66,119.17,116.72,117.66,20833300 HNXINDEX,20120830,61.88,62.36,61.5,61.92,29952000 UPCOMINDEX,20120830,38.18,38.22,38.06,38.11,0 VN30INDEX,20120830,460.63,468.59,459.54,465.42,13932960 VNINDEX,20120830,394.9,399.44,393.06,397.25,35280940 HNX30INDEX,20120829,117.62,117.73,110.86,117.62,21571200 HNXINDEX,20120829,59.5,61.92,59.4,61.88,31270700 UPCOMINDEX,20120829,38.11,38.2,38.08,38.18,0 VN30INDEX,20120829,457.34,463,457.34,459.64,17012200 VNINDEX,20120829,389.85,394.04,385.78,393.06,35739900 HNX30INDEX,20120828,112.33,112.93,109.19,112.33,21499900 HNXINDEX,20120828,59.84,60.04,58.79,59.73,29675100 UPCOMINDEX,20120828,37.94,38.11,37.94,38.11,0 VN30INDEX,20120828,449.05,454.98,446.83,454.1,15574190 VNINDEX,20120828,381.06,386.19,379.61,385.78,36811080 HNX30INDEX,20120827,111.93,119.17,111.64,111.93,21793300 HNXINDEX,20120827,63.11,63.39,60.13,60.31,30499500 UPCOMINDEX,20120827,38.06,38.08,37.9,37.94,0 VN30INDEX,20120827,466.31,468,454.84,456.32,19878860 VNINDEX,20120827,395.37,399.72,385.05,386.19,39922570 HNX30INDEX,20120824,118.28,120.38,108.63,118.28,47440100 HNXINDEX,20120824,59.28,63.78,58.9,63.11,72281500 UPCOMINDEX,20120824,37.99,38.07,37.94,38.06,0 VN30INDEX,20120824,448.65,475.38,446.06,472.75,38805910 VNINDEX,20120824,379.45,402.22,378.17,399.72,88370910 HNX30INDEX,20120823,114.04,120.6,113.66,114.04,21588100 HNXINDEX,20120823,63.01,63.01,60.99,61.23,32004300 UPCOMINDEX,20120823,38.15,38.15,37.96,37.99,0 VN30INDEX,20120823,472.82,472.85,463.11,464.83,22651350 VNINDEX,20120823,400.03,410.23,391.54,392.82,37075710 HNX30INDEX,20120822,121.72,125.79,120.87,121.72,39091700 HNXINDEX,20120822,64.66,65.44,64.43,64.65,56913000 UPCOMINDEX,20120822,37.72,38.15,37.67,38.15,0 VN30INDEX,20120822,480.87,489.9,480.58,486.32,26402160 VNINDEX,20120822,404.22,416.84,404.17,410.23,67225530 HNX30INDEX,20120821,126.99,135.34,126.65,126.99,32638000 HNXINDEX,20120821,70.65,70.65,66.81,66.95,51118400 UPCOMINDEX,20120821,37.85,37.88,37.68,37.72,0 VN30INDEX,20120821,510.61,510.61,495.59,496.39,27332260 VNINDEX,20120821,430.79,437.28,416.23,416.84,61664400 HNX30INDEX,20120820,135.17,136.13,134.6,135.17,15744900 HNXINDEX,20120820,70.36,70.76,70.3,70.65,28422700 UPCOMINDEX,20120820,38.01,38.01,37.79,37.85,0 VN30INDEX,20120820,517.47,521.75,516.62,521.28,14521720 VNINDEX,20120820,435.33,437.61,433.45,437.28,32299370 HNX30INDEX,20120817,134.67,135.31,133.11,134.67,11743800 HNXINDEX,20120817,69.94,70.42,69.8,70.34,25262100 UPCOMINDEX,20120817,37.86,38.06,37.86,38.01,0 VN30INDEX,20120817,514.66,517.09,513.46,515.54,13380680 VNINDEX,20120817,430.83,434.72,430.83,433.45,32943250 HNX30INDEX,20120816,133.39,134.72,133.13,133.39,14546100 HNXINDEX,20120816,70.16,70.29,69.77,69.94,27788700 UPCOMINDEX,20120816,37.4,37.9,37.4,37.86,0 VN30INDEX,20120816,516.79,518.84,513.08,514.47,8720020 VNINDEX,20120816,430.77,433.63,429.43,430.83,24219370 HNX30INDEX,20120815,133.93,134.99,133.3,133.93,13327300 HNXINDEX,20120815,70.34,70.51,69.88,70.15,27246300 UPCOMINDEX,20120815,37.34,37.45,37.32,37.4,0 VN30INDEX,20120815,513.83,517.66,513.83,516.04,14848140 VNINDEX,20120815,429.96,432.44,429.47,430.77,31649990 HNX30INDEX,20120814,134.16,135.2,133.15,134.16,12378900 HNXINDEX,20120814,70.01,70.54,69.93,70.31,25676200 UPCOMINDEX,20120814,37.49,37.52,37.33,37.34,0 VN30INDEX,20120814,509.76,514.79,507.73,513.36,30324580 VNINDEX,20120814,425.79,430.89,425.79,429.47,44659470 HNXINDEX,20120813,70.36,70.44,69.73,69.95,24633900 UPCOMINDEX,20120813,37.47,37.52,37.42,37.49,0 VN30INDEX,20120813,505.83,508.99,504.37,508.99,7181270 VNINDEX,20120813,423.79,426.38,423.44,426.17,23477000 HNX30INDEX,20120810,134.83,136.76,133.84,134.83,16256800 HNXINDEX,20120810,70.93,71.02,70.06,70.34,37404500 UPCOMINDEX,20120810,37.36,37.49,37.35,37.47,0 VN30INDEX,20120810,509.28,509.28,505.8,506.6,9349540 VNINDEX,20120810,427.49,427.93,425.06,425.56,31538750 HNX30INDEX,20120809,135.97,138.31,135.73,135.97,22702700 HNXINDEX,20120809,70.77,71.42,70.64,70.79,37181900 UPCOMINDEX,20120809,37.45,37.47,37.22,37.36,0 VN30INDEX,20120809,504.91,509.11,504.87,508.58,12453210 VNINDEX,20120809,424.43,428.21,423.57,426.98,37482300 HNX30INDEX,20120808,135.09,135.6,132.05,135.09,16738300 HNXINDEX,20120808,69.41,70.56,69.41,70.48,30880900 UPCOMINDEX,20120808,37.42,37.52,37.42,37.45,0 VN30INDEX,20120808,501.7,504,500.44,503.74,7855210 VNINDEX,20120808,422.74,424.52,421.31,423.57,22369090 HNX30INDEX,20120807,132.34,135.37,132.18,132.34,17297400 HNXINDEX,20120807,70.48,70.53,69.53,69.58,27779100 UPCOMINDEX,20120807,37.33,37.42,37.15,37.42,0 VN30INDEX,20120807,503.36,505.72,502.07,502.07,8888470 VNINDEX,20120807,423.72,425.46,422.44,422.5,29412940 HNX30INDEX,20120806,134.96,135.12,130.15,134.96,23527200 HNXINDEX,20120806,68.92,70.48,68.92,70.45,39307000 UPCOMINDEX,20120806,37.17,37.33,37.14,37.33,0 VN30INDEX,20120806,497.9,504.01,497.9,502.97,15402530 VNINDEX,20120806,419.29,423.77,418.21,423.16,39532210 HNX30INDEX,20120803,130.22,130.99,128.76,130.22,11682700 HNXINDEX,20120803,69.01,69.19,68.66,68.91,20110000 UPCOMINDEX,20120803,37.08,37.17,37.01,37.17,0 VN30INDEX,20120803,496.32,498.49,495.95,497.38,6726430 VNINDEX,20120803,417.63,419.26,416.1,418.21,21684750 HNX30INDEX,20120802,130.06,130.92,129.54,130.06,9676700 HNXINDEX,20120802,68.7,69.27,68.7,68.98,18422600 UPCOMINDEX,20120802,37.17,37.21,37.03,37.08,0 VN30INDEX,20120802,492.43,495.69,492.15,494.12,6915300 VNINDEX,20120802,414.23,417.96,412.55,416.1,18712110 HNX30INDEX,20120801,129.35,131.19,127.75,129.35,16123500 HNXINDEX,20120801,69.19,69.27,68.2,68.7,25283900 UPCOMINDEX,20120801,37.2,37.2,37.14,37.17,0 VN30INDEX,20120801,491,491.26,487.65,489.76,9531560 VNINDEX,20120801,413.73,414.48,410.54,412.55,25901500 HNX30INDEX,20120731,130.91,132.19,130.36,130.91,12801400 HNXINDEX,20120731,69.31,69.62,69.01,69.19,20586900 UPCOMINDEX,20120731,36.97,37.22,36.97,37.2,0 VN30INDEX,20120731,491.86,493.76,491.15,491.98,7602800 VNINDEX,20120731,415.7,416.57,414.19,414.48,20631280 HNX30INDEX,20120730,131.38,131.88,130.01,131.38,12925800 HNXINDEX,20120730,69.38,69.48,68.73,69.45,21411300 UPCOMINDEX,20120730,37.01,37.08,36.96,36.97,0 VN30INDEX,20120730,487.18,492.95,486.57,492.29,11244180 VNINDEX,20120730,410.57,415.31,410.08,415,23591670 HNX30INDEX,20120727,131.56,135.44,130.93,131.56,21559700 HNXINDEX,20120727,69.95,70.48,69.08,69.34,35205800 UPCOMINDEX,20120727,37.36,37.39,37.01,37.01,0 VN30INDEX,20120727,492.91,493.88,488.47,489.61,13734720 VNINDEX,20120727,416.43,417.68,412.47,413.16,34240000 HNX30INDEX,20120726,133.49,133.9,131.68,133.49,17891700 HNXINDEX,20120726,69.61,70.2,69.47,70.09,30582600 UPCOMINDEX,20120726,37.08,37.4,37.07,37.36,0 VN30INDEX,20120726,488.89,492.65,488.62,490.78,11820710 VNINDEX,20120726,413.78,416.63,412.89,414.8,29726580 HNX30INDEX,20120725,132.08,133.29,130.05,132.08,21949000 HNXINDEX,20120725,69.84,70.02,69.09,69.68,33556100 UPCOMINDEX,20120725,37.11,37.19,37.08,37.08,0 VN30INDEX,20120725,488.16,491.43,487.62,488.37,13740230 VNINDEX,20120725,412.94,415.71,412.56,412.91,39084070 HNX30INDEX,20120724,132.31,137.02,132.07,132.31,32714500 HNXINDEX,20120724,71.31,71.45,69.68,69.84,48065300 UPCOMINDEX,20120724,37.14,37.15,37.08,37.11,0 VN30INDEX,20120724,494.3,495.23,489.25,491.34,14977060 VNINDEX,20120724,420.19,421.99,414.6,415.63,41476390 HNX30INDEX,20120723,137.37,139.24,136.31,137.37,22271000 HNXINDEX,20120723,72.2,72.34,71.23,71.45,38812600 UPCOMINDEX,20120723,37.26,37.29,37.13,37.14,0 VN30INDEX,20120723,496.65,500.33,495.08,495.86,16284250 VNINDEX,20120723,423.31,426.13,421.42,421.99,46579310 HNX30INDEX,20120720,138.67,143.38,138.61,138.67,36911300 HNXINDEX,20120720,73.19,73.65,72.11,72.19,61462000 UPCOMINDEX,20120720,37.4,37.43,37.25,37.26,0 VN30INDEX,20120720,507.48,507.98,497.43,497.43,26190500 VNINDEX,20120720,432.1,432.46,424.47,424.47,66737560 HNX30INDEX,20120719,140.32,140.61,133.92,140.32,40261800 HNXINDEX,20120719,71.01,72.94,70.63,72.93,66338100 UPCOMINDEX,20120719,37.04,37.4,36.88,37.4,0 VN30INDEX,20120719,494.22,502.6,493.03,502.6,25713470 VNINDEX,20120719,417.77,428.38,417.77,428.38,72870070 HNX30INDEX,20120718,134.62,137.07,133.5,134.62,18888800 HNXINDEX,20120718,71.4,71.61,70.44,71.03,32594700 UPCOMINDEX,20120718,36.69,37.09,36.67,37.04,0 VN30INDEX,20120718,493.34,495.61,491.73,494.11,12593700 VNINDEX,20120718,418.19,419.91,416.1,418.83,37431400 HNX30INDEX,20120717,136.23,136.44,130.95,136.23,21122100 HNXINDEX,20120717,69.78,71.43,69.65,71.4,36488200 UPCOMINDEX,20120717,36.72,36.92,36.68,36.69,0 VN30INDEX,20120717,484.62,493.42,484.62,493.04,12630900 VNINDEX,20120717,411.72,418.5,411.72,417.55,35729970 HNX30INDEX,20120716,131.42,135.43,131.12,131.42,17459900 HNXINDEX,20120716,70.59,70.86,69.44,69.78,32048000 UPCOMINDEX,20120716,36.7,36.72,36.65,36.72,0 VN30INDEX,20120716,493.47,494.06,488.08,488.63,10311370 VNINDEX,20120716,417.54,418.78,413.28,413.98,39131160 HNX30INDEX,20120713,134.52,136.28,130.8,134.52,31552000 HNXINDEX,20120713,69.31,71.05,69.31,70.56,53951900 UPCOMINDEX,20120713,36.29,36.72,36.29,36.7,0 VN30INDEX,20120713,484.56,492.44,484.56,492.36,16376060 VNINDEX,20120713,409.85,416.98,408.72,416.98,52081490 HNX30INDEX,20120712,130.91,131.59,128.04,130.91,18579200 HNXINDEX,20120712,68.59,69.47,68.34,69.31,30765300 UPCOMINDEX,20120712,36.5,36.71,36.29,36.29,0 VN30INDEX,20120712,479.88,483.68,479.54,483.12,8347310 VNINDEX,20120712,406.5,409.7,406.18,408.72,24196650 HNX30INDEX,20120711,128.27,129.09,126.11,128.27,11301100 HNXINDEX,20120711,67.87,68.64,67.87,68.59,18768100 UPCOMINDEX,20120711,36.54,36.57,36.49,36.5,0 VN30INDEX,20120711,479.15,482.81,479.15,481.57,6954660 VNINDEX,20120711,405.29,408.21,405.07,407.28,19661440 HNX30INDEX,20120710,126.46,128.44,126.05,126.46,12166200 HNXINDEX,20120710,68.19,68.42,67.84,67.89,20310900 UPCOMINDEX,20120710,36.65,36.72,36.53,36.54,0 VN30INDEX,20120710,482.21,484.13,479.58,479.58,8040590 VNINDEX,20120710,406.4,409.86,405.39,405.39,23787430 HNX30INDEX,20120709,127.33,131.87,126.89,127.33,15214600 HNXINDEX,20120709,69.5,69.63,67.94,68.2,24021200 UPCOMINDEX,20120709,36.47,36.65,36.36,36.65,0 VN30INDEX,20120709,487.75,488.99,482.03,482.49,10271450 VNINDEX,20120709,413.59,415.44,407.51,408.12,28468730 HNXINDEX,20120706,69.81,70.34,69.51,69.67,31749100 UPCOMINDEX,20120706,36.65,36.65,36.42,36.47,0 VN30INDEX,20120706,489.41,493.74,488.99,490.64,10898270 VNINDEX,20120706,414.01,417.97,413.53,415.44,35761520 HNXINDEX,20120705,68.01,69.81,67.68,69.81,37183900 UPCOMINDEX,20120705,36.44,36.65,36.4,36.65,0 VN30INDEX,20120705,485.27,488.82,483.75,488.82,9448850 VNINDEX,20120705,410.85,413.83,408.43,413.83,28260180 HNXINDEX,20120704,69.2,69.4,68.02,68.08,22174400 UPCOMINDEX,20120704,36.34,36.46,36.34,36.44,0 VN30INDEX,20120704,487.69,490.86,485.42,485.42,8391490 VNINDEX,20120704,413.41,416.03,410.73,410.73,26185920 HNXINDEX,20120703,70.08,70.23,68.36,69.2,35965900 UPCOMINDEX,20120703,36.44,36.45,36.32,36.34,0 VN30INDEX,20120703,489.92,491,485.18,486.95,14683870 VNINDEX,20120703,416.47,419.3,411.86,413.09,39604310 HNXINDEX,20120702,71.31,71.41,69.95,70.09,21295800 UPCOMINDEX,20120702,36.49,36.49,36.43,36.44,0 VN30INDEX,20120702,496.45,498.47,491.33,492.66,12212060 VNINDEX,20120702,421.94,424.95,418.18,419.3,29566340 HNXINDEX,20120629,71.36,71.44,70.79,71.06,22078300 UPCOMINDEX,20120629,36.4,36.49,36.29,36.49,0 VN30INDEX,20120629,494.03,497.73,492.48,497.73,9128190 VNINDEX,20120629,420.76,422.37,418.16,422.37,28907980 HNXINDEX,20120628,70.72,71.39,69.88,71.36,30326400 UPCOMINDEX,20120628,36.4,36.44,36.32,36.4,0 VN30INDEX,20120628,492.5,493.38,489.93,491.71,11860590 VNINDEX,20120628,418.04,443.24,415.34,418.16,34918150 HNXINDEX,20120627,71.15,71.52,70.48,70.7,30779300 UPCOMINDEX,20120627,36.4,36.44,36.36,36.4,0 VN30INDEX,20120627,494.63,497.29,492.72,492.77,13389820 VNINDEX,20120627,419.78,422.17,418,418.04,38165550 HNXINDEX,20120626,71.8,71.93,70.56,71.11,39171000 UPCOMINDEX,20120626,36.45,36.47,36.39,36.4,0 VN30INDEX,20120626,496.72,496.72,492.34,493.73,17757760 VNINDEX,20120626,421.17,424.12,417.92,419.19,45757250 HNXINDEX,20120625,73.31,73.34,71.73,71.8,37923500 UPCOMINDEX,20120625,36.24,36.45,36.15,36.45,0 VN30INDEX,20120625,499.37,503.58,496.43,498.09,16440300 VNINDEX,20120625,426.54,429.81,422.95,424.12,46964430 HNXINDEX,20120622,73.92,73.98,73.02,73.31,37655800 UPCOMINDEX,20120622,36.43,36.44,36.22,36.24,0 VN30INDEX,20120622,503.97,504.21,499.4,500.34,17344890 VNINDEX,20120622,429.95,431.14,426.5,427.17,48829270 HNXINDEX,20120621,74.36,74.45,73.75,73.9,21626300 UPCOMINDEX,20120621,36.31,36.47,36.25,36.43,0 VN30INDEX,20120621,504.85,507.84,504.52,504.71,13235290 VNINDEX,20120621,432.27,433.49,430.83,431.14,37060530 HNXINDEX,20120620,74.13,74.42,73.9,74.36,20772900 UPCOMINDEX,20120620,36.31,36.36,36.29,36.31,0 VN30INDEX,20120620,507.23,510.37,504.02,508.23,10659030 VNINDEX,20120620,431.8,434.16,429.2,432.89,29000090 HNXINDEX,20120619,74.9,74.9,73.73,74.08,29711200 UPCOMINDEX,20120619,36.42,36.42,36.29,36.31,0 VN30INDEX,20120619,508.37,510.6,505.02,506.67,12686660 VNINDEX,20120619,434.04,435.59,430.23,431.08,38876360 HNXINDEX,20120618,75.15,75.93,74.63,74.9,40596900 UPCOMINDEX,20120618,36.47,36.59,36.4,36.42,0 VN30INDEX,20120618,509.62,514.54,508.64,510.81,22566550 VNINDEX,20120618,436.89,439.29,433.09,435.59,56097120 HNXINDEX,20120615,74.22,75.19,74.22,74.84,44463500 UPCOMINDEX,20120615,36.21,36.47,36.21,36.47,0 VN30INDEX,20120615,500.65,509.25,500.65,507.94,41932730 VNINDEX,20120615,425.62,433.09,425.28,433.09,69270580 HNXINDEX,20120614,74.76,74.76,73.97,74.23,32931100 UPCOMINDEX,20120614,36.33,36.38,36.19,36.21,0 VN30INDEX,20120614,500.82,504.1,498.63,500.24,18984350 VNINDEX,20120614,425.74,428.59,424.05,425.28,42057240 HNXINDEX,20120613,74.59,74.91,74.06,74.76,34793400 UPCOMINDEX,20120613,36.33,36.33,36.27,36.33,0 VN30INDEX,20120613,507.6,507.6,503.16,504.19,19132000 VNINDEX,20120613,429.73,429.73,424.86,427.61,45700390 HNXINDEX,20120612,75.84,75.84,74.5,74.59,40965200 UPCOMINDEX,20120612,36.08,36.43,36.04,36.33,0 VN30INDEX,20120612,508.64,509.72,505.27,506.49,15637390 VNINDEX,20120612,432.89,432.89,428.04,428.16,51907140 HNXINDEX,20120611,74.89,76.29,74.89,75.8,57564100 UPCOMINDEX,20120611,35.92,36.24,35.9,36.08,0 VN30INDEX,20120611,508.09,512.94,506.52,509.99,19853360 VNINDEX,20120611,432.15,435.86,430.28,432.5,53036630 HNXINDEX,20120608,75.87,76.87,74.9,75.08,69525500 UPCOMINDEX,20120608,35.81,35.94,35.81,35.92,0 VN30INDEX,20120608,511.07,515.88,508.15,508.15,22572550 VNINDEX,20120608,439.02,441.46,432.9,432.9,80032950 HNXINDEX,20120607,73.84,76.08,73.84,75.87,71012200 UPCOMINDEX,20120607,35.77,35.88,35.76,35.81,0 VN30INDEX,20120607,508.56,512.97,506.39,509.41,22683510 VNINDEX,20120607,431.14,436.68,426.39,434.41,63449670 HNXINDEX,20120606,73.62,74.23,73.25,73.78,32907500 UPCOMINDEX,20120606,35.86,35.92,35.69,35.77,0 VN30INDEX,20120606,498.66,504.99,498.48,504.11,13196930 VNINDEX,20120606,421.09,427.17,420.81,426.39,43022010 HNXINDEX,20120605,72.51,73.77,72.13,73.58,33631000 UPCOMINDEX,20120605,35.85,35.97,35.84,35.86,0 VN30INDEX,20120605,490.63,498.02,490.63,498.02,16852650 VNINDEX,20120605,413.96,421.02,413.58,421.02,44526700 HNXINDEX,20120604,74.36,74.36,71.95,72.51,40830600 UPCOMINDEX,20120604,36.02,36.04,35.82,35.85,0 VN30INDEX,20120604,503.83,504.28,492.89,492.89,24662290 VNINDEX,20120604,426.91,428.8,416.65,416.65,62960500 HNXINDEX,20120601,74.15,74.68,73.73,74.36,29862200 UPCOMINDEX,20120601,36.29,36.4,36,36.02,0 VN30INDEX,20120601,509.06,509.52,504.6,505.65,10867510 VNINDEX,20120601,430.75,432.27,427.98,428.8,40392570 HNXINDEX,20120531,75.48,75.48,73.81,74.06,37641800 UPCOMINDEX,20120531,36.44,36.44,36.24,36.29,0 VN30INDEX,20120531,508.92,511.69,506.35,507.07,12134860 VNINDEX,20120531,431.84,435.34,428.52,429.2,45434610 HNXINDEX,20120530,75.3,75.97,75,75.62,29440500 UPCOMINDEX,20120530,36.38,36.47,36.38,36.44,0 VN30INDEX,20120530,513.62,516.15,511.63,513.38,13465860 VNINDEX,20120530,433.29,437.31,431.44,435.34,43279360 HNXINDEX,20120529,75.59,75.59,74.59,75.3,30245500 UPCOMINDEX,20120529,36.49,36.49,36.29,36.38,0 VN30INDEX,20120529,510.47,512.33,508.55,510.81,12832450 VNINDEX,20120529,431.75,435.48,429.11,431.44,45872090 HNXINDEX,20120528,76.06,77.61,75.4,75.59,52297400 UPCOMINDEX,20120528,36.49,36.75,36.49,36.49,0 VN30INDEX,20120528,521.46,521.47,511.33,513.44,18686950 VNINDEX,20120528,443.24,443.24,433.42,435.48,64208990 HNXINDEX,20120525,73.66,76.13,73.56,76.06,47536900 UPCOMINDEX,20120525,36.22,36.53,36.22,36.49,0 VN30INDEX,20120525,507.43,514.59,507.43,514.27,16691520 VNINDEX,20120525,432.62,438.42,426.92,437.38,57164750 HNXINDEX,20120524,73.62,74.08,71.83,73.66,49648100 UPCOMINDEX,20120524,36.24,36.39,36.22,36.22,0 VN30INDEX,20120524,504.2,509.76,499.93,501.58,18293420 VNINDEX,20120524,431.39,436.75,425.65,426.92,52125440 HNXINDEX,20120523,76.22,76.23,73.36,73.61,48823700 UPCOMINDEX,20120523,36.4,36.4,36.22,36.24,0 VN30INDEX,20120523,512.41,516.33,508.35,508.45,18270990 VNINDEX,20120523,443.6,447.94,436.75,436.75,56528440 HNXINDEX,20120522,76.33,77.76,75.81,76.45,51065200 UPCOMINDEX,20120522,36.27,36.54,36.27,36.4,0 VN30INDEX,20120522,520.69,523.83,515.12,516.86,18684970 VNINDEX,20120522,451.32,453.7,446.84,447.94,60518060 HNXINDEX,20120521,73.81,76.89,73.56,76.84,41486900 UPCOMINDEX,20120521,35.95,36.29,35.95,36.27,0 VN30INDEX,20120521,507.94,518.92,507.58,518.86,15988150 VNINDEX,20120521,438.53,448.19,434.95,448.02,63857990 HNXINDEX,20120518,76.2,76.23,73.34,73.81,71913700 UPCOMINDEX,20120518,35.61,35.96,35.56,35.95,0 VN30INDEX,20120518,510.7,510.7,500.21,504.61,29219270 VNINDEX,20120518,439.69,442.58,430.29,434.95,76373980 HNXINDEX,20120517,77.55,78.08,75.95,76.15,47954300 UPCOMINDEX,20120517,35.56,35.69,35.54,35.61,0 VN30INDEX,20120517,519.78,524.08,513.46,513.46,19892170 VNINDEX,20120517,449.77,453.72,442.58,442.58,69652870 HNXINDEX,20120516,76.81,77.56,75.7,77.55,63276200 UPCOMINDEX,20120516,35.26,35.56,35.19,35.56,0 VN30INDEX,20120516,522.7,527.27,516.04,519.7,24856130 VNINDEX,20120516,455.75,458.57,446.38,449.91,83065900 HNXINDEX,20120515,78.83,78.91,76.55,76.81,75335500 UPCOMINDEX,20120515,35.44,35.51,35.26,35.26,0 VN30INDEX,20120515,533.01,535.84,522.9,522.9,30385460 VNINDEX,20120515,462.97,469.69,455.47,455.65,91695260 HNXINDEX,20120514,81.58,82.09,78.53,78.84,88499000 UPCOMINDEX,20120514,35.67,35.79,35.44,35.44,0 VN30INDEX,20120514,546.27,549.75,536.25,536.35,29196100 VNINDEX,20120514,477.73,483.15,469.69,469.69,88313720 HNXINDEX,20120511,83.23,83.47,81.37,81.58,82650300 UPCOMINDEX,20120511,35.57,35.67,35.52,35.67,0 VN30INDEX,20120511,554.91,557.15,547.87,547.94,24157180 VNINDEX,20120511,487.68,488.13,479.87,480.1,110416050 HNXINDEX,20120510,83.76,85.04,82.73,83.23,98405800 UPCOMINDEX,20120510,35.34,35.67,35.34,35.57,0 VN30INDEX,20120510,559.3,561.53,551.62,554.74,32479070 VNINDEX,20120510,490.03,491.35,482.68,486.07,124478310 HNXINDEX,20120509,83.69,84.64,83.27,83.76,78040100 UPCOMINDEX,20120509,35.49,35.65,35.33,35.34,0 VN30INDEX,20120509,557.2,560.54,554.41,557.35,26645270 VNINDEX,20120509,488.19,490.49,485.33,487.62,109813000 HNXINDEX,20120508,83.8,85.43,83.41,83.64,111859500 UPCOMINDEX,20120508,35.15,35.52,35.15,35.49,0 VN30INDEX,20120508,554.29,561.45,552.53,557.02,38157830 VNINDEX,20120508,488.6,492.44,486.25,488.07,126988850 HNXINDEX,20120507,81.95,83.82,80.97,83.79,94304100 UPCOMINDEX,20120507,35.15,35.18,34.86,35.15,0 VN30INDEX,20120507,547.61,552.54,546.4,552.29,27745500 VNINDEX,20120507,481.95,486.31,476.32,486.31,92055910 HNXINDEX,20120504,79.69,81.67,79.69,81.27,98135200 UPCOMINDEX,20120504,35.01,35.15,34.9,35.15,0 VN30INDEX,20120504,536.8,545.21,536.8,542.5,27040280 VNINDEX,20120504,470.53,477.72,468.8,476.32,97867600 HNXINDEX,20120503,79.34,79.73,78.16,79.69,87201600 UPCOMINDEX,20120503,35.13,35.22,34.97,35.01,0 VN30INDEX,20120503,539.04,541.83,532.04,536.1,24058930 VNINDEX,20120503,470.54,473.07,465,468.8,100543120 HNXINDEX,20120502,79.91,80.61,78.84,79.34,87132000 UPCOMINDEX,20120502,35.07,35.13,35.02,35.13,0 VN30INDEX,20120502,544.13,545.52,537.51,539.72,24514390 VNINDEX,20120502,476.02,478.44,471.07,472.46,114884980 HNXINDEX,20120427,78.73,80.01,78.61,79.86,65883800 UPCOMINDEX,20120427,35.31,35.34,35.01,35.07,0 VN30INDEX,20120427,541.77,542.85,538.19,541.2,18517320 VNINDEX,20120427,473.43,475.22,470.21,473.77,80076110 HNXINDEX,20120426,79.56,79.93,78.39,78.73,69368900 UPCOMINDEX,20120426,35.19,35.31,35.1,35.31,0 VN30INDEX,20120426,542.53,544.91,538.05,538.1,22637170 VNINDEX,20120426,472.82,475.44,470.21,470.21,89707640 HNXINDEX,20120425,78.65,79.88,78.56,79.55,80530300 UPCOMINDEX,20120425,35.18,35.46,35.18,35.19,0 VN30INDEX,20120425,541.69,543.73,538.4,542.78,24328170 VNINDEX,20120425,471.39,473.22,465.65,472.87,83805110 HNXINDEX,20120424,77.81,78.56,77.02,78.56,61443200 UPCOMINDEX,20120424,34.88,35.19,34.88,35.18,0 VN30INDEX,20120424,534.82,536,528.69,534.89,18822090 VNINDEX,20120424,465.67,466.23,460.6,465.65,69115350 HNXINDEX,20120423,78.86,78.87,77.17,77.81,53188500 UPCOMINDEX,20120423,35.06,35.19,34.88,34.88,0 VN30INDEX,20120423,535.39,538.98,533.5,533.6,16134950 VNINDEX,20120423,466.8,469.2,464.61,465.17,60229240 HNXINDEX,20120420,77.5,78.51,77.02,77.75,65939100 UPCOMINDEX,20120420,35.07,35.08,34.96,35.06,0 VN30INDEX,20120420,535.44,539.82,529.84,533.74,21762350 VNINDEX,20120420,467.08,470.5,462.91,465.72,82431400 HNXINDEX,20120419,79.33,79.33,77.09,77.5,96034900 UPCOMINDEX,20120419,35.28,35.36,35.06,35.07,0 VN30INDEX,20120419,539.07,542.42,532.9,533.67,29899980 VNINDEX,20120419,470.81,473.31,465.29,467.08,119923140 HNXINDEX,20120418,80.02,80.72,79.12,79.33,104588500 UPCOMINDEX,20120418,35.22,35.31,35.21,35.28,0 VN30INDEX,20120418,544.76,551.52,540.63,541.6,37950780 VNINDEX,20120418,475.1,478.87,471.36,472.16,119699530 HNXINDEX,20120417,80.59,81.12,79.83,79.91,99411400 UPCOMINDEX,20120417,34.92,35.22,34.9,35.22,0 VN30INDEX,20120417,542.21,546.98,538.03,544.13,32161550 VNINDEX,20120417,471.54,474.92,467.58,472.84,95743250 HNXINDEX,20120416,78.26,80.48,78.14,80.37,88874700 UPCOMINDEX,20120416,34.77,34.96,34.75,34.92,0 VN30INDEX,20120416,533.23,542.36,530.48,539.16,28106250 VNINDEX,20120416,465.06,470.73,461.76,468.26,81922480 HNXINDEX,20120413,78.54,79.13,77.56,78.38,103002800 UPCOMINDEX,20120413,34.89,34.95,34.76,34.77,0 VN30INDEX,20120413,540.29,540.67,532.29,532.29,39331780 VNINDEX,20120413,467.48,468.38,462.52,462.52,118550280 HNXINDEX,20120412,77.93,79.56,77.52,78.54,114846500 UPCOMINDEX,20120412,35.07,35.11,34.84,34.89,0 VN30INDEX,20120412,531.24,540.92,530.07,537.28,35158140 VNINDEX,20120412,462.22,468.14,458.74,465.26,97343440 HNXINDEX,20120411,75.41,77.54,75.41,77.51,93805200 UPCOMINDEX,20120411,35.02,35.15,35,35.07,0 VN30INDEX,20120411,524.71,527.63,519.54,527.63,31311990 VNINDEX,20120411,457.56,458.74,450.85,458.74,88526290 HNXINDEX,20120410,76.34,76.42,75.09,75.41,83552400 UPCOMINDEX,20120410,34.89,35.06,34.89,35.02,0 VN30INDEX,20120410,516.41,522.79,514.55,517.4,27702170 VNINDEX,20120410,451.01,455.86,448.91,450.85,80453480 HNXINDEX,20120409,74.69,76.48,74.66,76.28,65947600 UPCOMINDEX,20120409,34.85,34.9,34.79,34.89,0 VN30INDEX,20120409,516.64,517.75,513.79,515.64,22525740 VNINDEX,20120409,450.55,452.06,447.44,450.73,63077480 HNXINDEX,20120406,74.81,75.76,74.51,74.69,80187100 UPCOMINDEX,20120406,34.85,34.92,34.79,34.85,0 VN30INDEX,20120406,510.45,515.13,509.25,511.51,29506930 VNINDEX,20120406,447.08,450.23,444.93,447.44,69734180 HNXINDEX,20120405,72.9,75.05,72.86,74.81,74057800 UPCOMINDEX,20120405,35.1,35.1,34.81,34.85,0 VN30INDEX,20120405,499.29,508.26,498.44,507.35,22504320 VNINDEX,20120405,439,445.8,436.67,444.93,55823460 HNXINDEX,20120404,74.48,75.22,73.09,73.25,75714400 UPCOMINDEX,20120404,35.09,35.11,34.84,35.1,0 VN30INDEX,20120404,507.11,507.78,499.97,500.28,15528440 VNINDEX,20120404,446.02,447.02,439.27,439.77,48957860 HNXINDEX,20120403,72.2,74.61,72.16,74.48,63195000 UPCOMINDEX,20120403,35.03,35.1,35,35.09,0 VN30INDEX,20120403,499.97,506.73,499.65,505.77,16311770 VNINDEX,20120403,440.95,446.14,440.23,445.77,54047250 HNXINDEX,20120330,73.2,73.45,71.73,72.2,71111100 UPCOMINDEX,20120330,35.15,35.15,34.93,35.03,0 VN30INDEX,20120330,501.93,503.36,496.99,500.07,19134730 VNINDEX,20120330,442.57,443.74,437.62,441.03,61661900 HNXINDEX,20120329,75.53,75.7,72.98,73.2,93047200 UPCOMINDEX,20120329,35.08,35.22,35.08,35.15,0 VN30INDEX,20120329,507.21,507.59,497.95,498.48,23528960 VNINDEX,20120329,449.01,449.01,439.47,439.63,71130040 HNXINDEX,20120328,73.93,75.75,73.42,75.53,102152400 UPCOMINDEX,20120328,35.11,35.24,35.06,35.08,0 VN30INDEX,20120328,499.74,505.33,493.89,504.54,20095550 VNINDEX,20120328,443.2,447.14,437.05,446.32,76397450 HNXINDEX,20120327,77.72,78.06,74.94,74.95,116383800 UPCOMINDEX,20120327,35.1,35.13,34.97,35.11,0 VN30INDEX,20120327,514.7,515.73,502.41,502.41,33826440 VNINDEX,20120327,457.55,459.26,445.92,445.92,115772320 HNXINDEX,20120326,77.63,78.66,77.06,77.72,99571300 UPCOMINDEX,20120326,35.11,35.19,35.06,35.1,0 VN30INDEX,20120326,517.02,518.09,509.49,517.27,28753200 VNINDEX,20120326,458.21,459.26,451.46,459.26,89726030 HNXINDEX,20120323,76.26,77.78,76.11,77.56,113984900 UPCOMINDEX,20120323,34.93,35.26,34.93,35.11,0 VN30INDEX,20120323,508.04,514.59,507.94,512.84,26117150 VNINDEX,20120323,448.93,455.16,445.67,454.1,85360500 HNXINDEX,20120322,75.81,76.47,75.19,76.11,99587800 UPCOMINDEX,20120322,35.11,35.17,34.9,34.93,0 VN30INDEX,20120322,502.02,509.78,501.62,505.54,24700500 VNINDEX,20120322,442.77,448.92,442.44,445.67,76082270 HNXINDEX,20120321,74.8,76.48,74.59,75.66,98618600 UPCOMINDEX,20120321,34.86,35.11,34.83,35.11,0 VN30INDEX,20120321,505.63,513.87,504.76,506.8,34696070 VNINDEX,20120321,443.43,450.25,440.29,445.77,95897770 HNXINDEX,20120320,72.95,74.64,72.95,74.39,74914300 UPCOMINDEX,20120320,34.9,34.93,34.77,34.86,0 VN30INDEX,20120320,494.24,501.43,494.24,501.29,20306320 VNINDEX,20120320,435.2,441.73,435.2,440.29,56347500 HNXINDEX,20120319,73.14,73.65,72.06,72.9,75810100 UPCOMINDEX,20120319,34.76,34.9,34.68,34.9,0 VN30INDEX,20120319,493.27,500.61,491.02,497.22,19375210 VNINDEX,20120319,435.82,440.92,433.6,438.07,51449420 HNXINDEX,20120316,72.22,73.7,72.22,72.76,98470300 UPCOMINDEX,20120316,34.61,34.78,34.61,34.76,0 VN30INDEX,20120316,506.99,511.8,496.87,496.87,51785610 VNINDEX,20120316,449.66,450.32,438.52,438.52,105559940 HNXINDEX,20120315,69.34,72.23,68.59,72.19,112007100 UPCOMINDEX,20120315,34.5,34.61,34.5,34.61,0 VN30INDEX,20120315,489.49,502.82,486.57,502.82,38683080 VNINDEX,20120315,433.47,442.55,430.39,441.85,88589620 HNXINDEX,20120314,70.54,71.65,69.02,69.28,63698700 UPCOMINDEX,20120314,34.39,34.58,34.39,34.5,0 VN30INDEX,20120314,493.22,495.11,485.54,491.23,21343890 VNINDEX,20120314,435.73,437.23,429.22,433.86,59926960 HNXINDEX,20120313,68.83,71.02,68.83,70.54,74815100 UPCOMINDEX,20120313,34.29,34.4,34.19,34.39,0 VN30INDEX,20120313,485.49,490.9,482.87,486.42,21389800 VNINDEX,20120313,429.73,433.66,427.76,429.39,58475180 HNXINDEX,20120312,71.53,71.65,68.95,69.26,52103000 UPCOMINDEX,20120312,34.58,34.61,34.29,34.29,0 VN30INDEX,20120312,483.2,486.08,476.12,482.65,25924400 VNINDEX,20120312,429.83,432.61,423.43,428.02,68630700 HNXINDEX,20120309,71.93,73.39,70.18,71.56,65531500 UPCOMINDEX,20120309,34.74,34.74,34.43,34.58,0 VN30INDEX,20120309,484.69,492.37,478.99,487.03,24564720 VNINDEX,20120309,429.2,435.27,424.43,432.11,71638930 HNXINDEX,20120308,74.84,75.2,71.33,71.83,93113800 UPCOMINDEX,20120308,34.88,34.9,34.65,34.74,0 VN30INDEX,20120308,495.63,503.39,489.05,489.05,28423440 VNINDEX,20120308,436.44,444.02,431.66,431.66,83407280 HNXINDEX,20120307,75.97,76.11,73.43,75.03,115357200 UPCOMINDEX,20120307,35.08,35.11,34.81,34.88,0 VN30INDEX,20120307,504.44,506.49,494.59,505.9,36337800 VNINDEX,20120307,442.74,445,433.69,444.02,97945750 HNXINDEX,20120306,77.11,79.14,74.73,75.2,173044800 UPCOMINDEX,20120306,35.4,35.61,35.03,35.08,0 VN30INDEX,20120306,534.73,538.98,507.2,508.41,45858720 VNINDEX,20120306,465.63,468.15,444.99,445,143229740 HNXINDEX,20120305,71.72,75.79,71.72,75.78,33108500 UPCOMINDEX,20120305,34.88,35.43,34.88,35.4,0 VN30INDEX,20120305,507.83,527.47,507.83,524.94,29555260 VNINDEX,20120305,448.66,459.8,439.6,457.21,65544530 HNXINDEX,20120302,69.59,71.77,71.03,71.72,71804400 UPCOMINDEX,20120302,34.61,34.9,34.56,34.88,0 VN30INDEX,20120302,495.69,503.74,495.45,503.54,26665530 VNINDEX,20120302,432.32,439.6,427.95,439.6,74979590 HNXINDEX,20120301,68.62,69.66,67.87,69.58,62875700 UPCOMINDEX,20120301,34.4,34.63,34.4,34.61,0 VN30INDEX,20120301,488.36,491.01,484.16,491.01,22342000 VNINDEX,20120301,426.48,427.95,422.65,427.95,58982220 HNXINDEX,20120229,67.34,68.78,66.7,68.68,82302200 UPCOMINDEX,20120229,34.56,34.56,34.4,34.4,0 VN30INDEX,20120229,479.93,485.18,476.39,485.18,28501670 VNINDEX,20120229,420.02,423.64,418.01,423.64,69107950 HNXINDEX,20120228,69.19,69.78,66.7,67.09,132812400 UPCOMINDEX,20120228,34.47,34.59,34.46,34.56,0 VN30INDEX,20120228,487.72,490.17,479.53,480.89,29995430 VNINDEX,20120228,429.26,431.11,421.65,422.22,84449500 HNXINDEX,20120227,67.48,69.19,67.33,69.16,71368400 UPCOMINDEX,20120227,34.7,34.7,34.43,34.47,0 VN30INDEX,20120227,477.83,487.49,477.83,485.85,23089780 VNINDEX,20120227,426.03,430.75,423.43,428.41,61428800 HNXINDEX,20120224,67.37,68.33,66.92,67.06,83392300 UPCOMINDEX,20120224,34.71,34.76,34.49,34.7,0 VN30INDEX,20120224,478.71,483.72,476.78,477.77,26683350 VNINDEX,20120224,427.1,429.42,423.43,423.43,68663910 HNXINDEX,20120223,65.81,66.81,65.09,66.78,73939600 UPCOMINDEX,20120223,34.75,34.82,34.69,34.71,0 VN30INDEX,20120223,471.09,476.4,467.88,476.4,25663390 VNINDEX,20120223,419.49,423.89,416.45,423.89,60216010 HNXINDEX,20120222,63.97,65.89,63.67,65.7,68345200 UPCOMINDEX,20120222,34.39,34.75,34.39,34.75,0 VN30INDEX,20120222,460.85,470.97,460.85,470.97,19632000 VNINDEX,20120222,410.63,418.41,410.63,418.41,47041290 HNXINDEX,20120221,64.83,65.98,63.55,63.89,78660200 UPCOMINDEX,20120221,34.56,34.72,34.34,34.39,0 VN30INDEX,20120221,475.23,475.54,460.18,462.27,25524870 VNINDEX,20120221,421.81,422.19,410.32,410.91,56612490 HNXINDEX,20120220,62.04,64.3,62.04,64.27,50459300 UPCOMINDEX,20120220,34.43,34.63,34.22,34.56,0 VN30INDEX,20120220,459.4,465.45,459.17,465.44,18064580 VNINDEX,20120220,409.83,414.5,403.3,413.98,42285070 HNXINDEX,20120217,60.6,61.86,60.58,61.79,34726700 UPCOMINDEX,20120217,34.35,34.51,34.35,34.43,0 VN30INDEX,20120217,445.44,451.22,445.44,451.22,13335610 VNINDEX,20120217,397.98,403.3,396.51,403.3,29820360 HNXINDEX,20120216,60.21,60.71,59.82,60.58,29947300 UPCOMINDEX,20120216,34.56,34.72,34.33,34.35,0 VN30INDEX,20120216,441.1,445.37,439.63,443.54,16595430 VNINDEX,20120216,395.2,398.44,393.66,396.51,31249860 HNXINDEX,20120215,61.46,61.58,59.88,60.21,33177400 UPCOMINDEX,20120215,34.34,34.56,34.27,34.56,0 VN30INDEX,20120215,448.21,449.25,443.1,446.08,12467930 VNINDEX,20120215,398.61,400.66,394.38,397.41,29091950 HNXINDEX,20120214,60.91,61.92,60.84,61.54,33616700 UPCOMINDEX,20120214,34.61,34.61,34.31,34.34,0 VN30INDEX,20120214,441.02,450.22,441.02,450.22,12913010 VNINDEX,20120214,391.08,400.26,391.08,400.26,28107570 HNXINDEX,20120213,62.66,62.79,60.94,61.04,30553600 UPCOMINDEX,20120213,34.96,34.97,34.61,34.61,0 VN30INDEX,20120213,457.37,457.37,446.23,446.23,13169260 VNINDEX,20120213,402.37,405.02,395.54,395.54,28103480 HNXINDEX,20120210,64.34,64.43,62.47,62.69,44339200 UPCOMINDEX,20120210,34.97,35.18,34.95,34.96,0 VN30INDEX,20120210,464.25,464.25,456.52,458.23,20816360 VNINDEX,20120210,410.11,411.39,403.49,405.02,45896610 HNXINDEX,20120209,63.97,65.13,63.42,63.82,53664600 UPCOMINDEX,20120209,34.75,34.97,34.71,34.97,0 VN30INDEX,20120209,466.75,468.19,461.49,464.73,20379320 VNINDEX,20120209,412.98,414.6,409.18,411.39,41021360 HNXINDEX,20120208,62.5,63.83,62.18,63.74,37575900 UPCOMINDEX,20120208,34.75,34.75,34.75,34.75,0 VN30INDEX,20120208,452.13,460.98,450,460.98,20406280 VNINDEX,20120208,403.74,409.74,401.08,409.53,41644860 HNXINDEX,20120207,61.5,62.98,61.42,62.53,36886600 UPCOMINDEX,20120207,34.56,34.67,34.45,34.53,0 VN30INDEX,20120207,448.37,450.13,443.38,449.31,17261070 VNINDEX,20120207,400.43,402.5,396.02,401.08,32063940 HNXINDEX,20120206,61.86,62.43,61.18,61.49,32902700 UPCOMINDEX,20120206,34.47,34.63,34.47,34.56,0 VN30INDEX,20120206,449.38,449.38,441.6,447.47,13467070 VNINDEX,20120206,402.36,402.38,394.91,399.73,28639550 HNXINDEX,20120203,63.22,63.77,61.33,61.85,52013400 UPCOMINDEX,20120203,34.5,34.81,34.47,34.47,0 VN30INDEX,20120203,457.83,457.83,449.41,449.41,25999290 VNINDEX,20120203,408.95,411.38,401.61,401.74,55293290 HNXINDEX,20120202,60.42,62.6,60.42,62.57,30756600 UPCOMINDEX,20120202,34.15,34.5,34.15,34.5,0 VN30INDEX,20120202,442.6,449.66,442.6,449.66,17976190 VNINDEX,20120202,393.89,401.61,390.67,401.61,39209510 HNXINDEX,20120201,60.65,60.77,59.9,60.47,29245000 UPCOMINDEX,20120201,33.99,34.17,33.92,34.15,0 VN30INDEX,20120201,433.58,436.95,433.58,436.95,16416610 VNINDEX,20120201,388.7,390.67,383.05,390.67,30800590 HNXINDEX,20120131,59.45,61.29,59.44,60.59,35071200 UPCOMINDEX,20120131,33.97,34.04,33.97,33.99,0 VN30INDEX,20120131,434.16,434.16,432.37,432.37,16964180 VNINDEX,20120131,390.43,393.92,384.94,387.97,37141730 HNXINDEX,20120130,58.55,59.53,58.39,59.34,17466600 UPCOMINDEX,20120130,33.89,33.99,33.82,33.97,0 VN30INDEX,20120130,417.37,428.29,417.37,428.29,9027640 VNINDEX,20120130,375.1,384.94,373,384.94,18491240 HNXINDEX,20120120,58.54,59.06,58.31,58.44,22424900 UPCOMINDEX,20120120,33.92,33.96,33.89,33.89,0 VN30INDEX,20120120,418.45,418.45,414.34,414.34,7697720 VNINDEX,20120120,378.07,378.07,373,373,20282210 HNXINDEX,20120119,57.16,58.51,57.16,58.41,19979200 UPCOMINDEX,20120119,33.65,33.92,33.65,33.92,0 VN30INDEX,20120119,403.98,414.65,403.98,414.65,7677886 VNINDEX,20120119,363.15,373.43,362.66,373.43,19593160 HNXINDEX,20120118,56.57,57.23,56.5,57.22,11557300 UPCOMINDEX,20120118,33.61,33.74,33.61,33.65,0 VN30INDEX,20120118,402.06,403.09,402.06,403.09,4650591 VNINDEX,20120118,360.81,363.3,358.86,362.66,13022720 HNXINDEX,20120117,56.9,57.19,56.36,56.55,17128100 UPCOMINDEX,20120117,33.46,33.64,33.43,33.61,0 VN30INDEX,20120117,397.64,398.93,397.64,398.93,7433172 VNINDEX,20120117,357.52,363.5,357.1,358.86,16112970 HNXINDEX,20120116,56.28,57.22,56.28,57,22279800 UPCOMINDEX,20120116,33.31,33.46,33.27,33.46,0 VN30INDEX,20120116,396.39,397.79,396.39,397.79,10461126 VNINDEX,20120116,356.77,360.29,354.33,357.87,20302930 HNXINDEX,20120113,55.8,56.28,55.65,56.27,18352700 UPCOMINDEX,20120113,33.44,33.47,33.31,33.31,0 VN30INDEX,20120113,389.34,394.43,389.34,394.43,8154125 VNINDEX,20120113,349.31,354.33,348.11,354.33,16398250 HNXINDEX,20120112,55.88,56.1,55.52,55.81,14674900 UPCOMINDEX,20120112,33.36,33.44,33.36,33.44,0 VN30INDEX,20120112,386.33,387.98,386.33,387.98,10520561 VNINDEX,20120112,347.78,349.44,347.22,348.11,18662540 HNXINDEX,20120111,56.37,56.77,55.8,55.88,21146500 UPCOMINDEX,20120111,33.42,33.5,33.36,33.36,0 VN30INDEX,20120111,389.64,389.64,389.1,389.1,10585264 VNINDEX,20120111,347.98,349.45,344.68,347.43,20793880 HNXINDEX,20120110,55.21,56.27,55.21,56.15,19483100 UPCOMINDEX,20120110,33.49,33.52,33.36,33.42,0 VN30INDEX,20120110,379.2,385.65,379.2,385.65,12384962 VNINDEX,20120110,336.84,345.25,336.84,344.68,24725890 HNXINDEX,20120109,55.36,55.66,54.64,55.27,19075700 UPCOMINDEX,20120109,33.61,33.67,33.47,33.49,0 VN30INDEX,20120109,372.39,379.12,372.39,379.12,9784441 VNINDEX,20120109,334.93,339.32,332.28,339.32,19198950 HNXINDEX,20120106,56.03,56.21,55.01,55.43,20060500 UPCOMINDEX,20120106,33.69,33.69,33.47,33.61,0 VN30INDEX,20120106,376.29,376.29,374.02,374.02,10460312 VNINDEX,20120106,340.19,340.94,336.49,336.73,19779270 HNXINDEX,20120105,56.49,57.33,55.73,55.89,16510100 UPCOMINDEX,20120105,33.64,33.72,33.59,33.69,0 VN30INDEX,20120105,381.98,381.98,376.97,376.97,7425564 VNINDEX,20120105,346.42,348.84,340.94,340.94,17221570 HNXINDEX,20120104,56.72,56.76,56.19,56.43,16555300 UPCOMINDEX,20120104,33.65,33.69,33.4,33.64,0 VN30INDEX,20120104,385.15,385.42,385.15,385.42,9286622 VNINDEX,20120104,349.22,350,348.24,348.84,19643360 HNXINDEX,20120103,58.7,58.93,56.65,56.79,13629700 UPCOMINDEX,20120103,33.76,33.84,33.64,33.65,0 VN30INDEX,20120103,386.54,386.54,385.28,385.28,5865366 VNINDEX,20120103,351.37,354.02,349.31,350,13737030 HNXINDEX,20111230,58.01,58.98,57.89,58.74,26857900 UPCOMINDEX,20111230,33.67,33.93,33.67,33.76,0 VN30INDEX,20111230,388.19,388.6,388.19,388.6,12691128 VNINDEX,20111230,351.83,352.46,348.3,351.55,26441080 HNXINDEX,20111229,58.09,58.78,57.22,57.61,22085900 UPCOMINDEX,20111229,33.93,34.11,33.67,33.67,0 VN30INDEX,20111229,384.2,386.93,384.2,386.93,9845264 VNINDEX,20111229,349.06,350.66,347.39,350.51,21775300 HNXINDEX,20111228,56.66,58.25,56.66,58.15,26519400 UPCOMINDEX,20111228,33.96,34.1,33.84,33.93,0 VN30INDEX,20111228,382.16,385.91,382.16,385.91,9824312 VNINDEX,20111228,347.59,351.34,347.17,350.66,26615560 HNXINDEX,20111227,56.34,57.74,56.34,56.7,26105900 UPCOMINDEX,20111227,34.14,34.29,33.96,33.96,0 VN30INDEX,20111227,381.7,382.35,381.7,382.35,14325054 VNINDEX,20111227,348.42,352.68,346.48,347.8,26464690 HNXINDEX,20111226,57.98,58.49,56.95,57.17,20398400 UPCOMINDEX,20111226,34.15,34.24,34.07,34.14,0 VN30INDEX,20111226,388.5,388.5,385.69,385.69,10437747 VNINDEX,20111226,356.15,356.21,349.7,352.68,19421120 HNXINDEX,20111223,58.46,58.74,57.59,58,23720100 UPCOMINDEX,20111223,34.19,34.34,34.11,34.15,0 VN30INDEX,20111223,383.27,388.63,383.27,388.63,11721435 VNINDEX,20111223,352.48,360.37,352.21,356.21,21736880 HNXINDEX,20111222,59.81,60,58.19,58.42,25989700 UPCOMINDEX,20111222,34.15,34.38,34.15,34.19,0 VN30INDEX,20111222,399.52,399.52,392.45,392.45,17834140 VNINDEX,20111222,366.68,367.72,359.12,360.37,31386790 HNXINDEX,20111221,59.49,60.14,59.2,59.79,18506400 UPCOMINDEX,20111221,34.1,34.26,33.86,34.15,0 VN30INDEX,20111221,400.26,400.73,400.26,400.73,9849719 VNINDEX,20111221,368,369.48,365.67,367.72,23306380 HNXINDEX,20111220,60.41,60.52,59.17,59.33,24104700 UPCOMINDEX,20111220,34.22,34.24,34.1,34.1,0 VN30INDEX,20111220,398.25,399.25,398.25,399.25,10174923 VNINDEX,20111220,365.5,369.09,363.22,365.67,21369910 HNXINDEX,20111219,60.02,60.89,59.91,60.19,19972700 UPCOMINDEX,20111219,34.04,34.22,34.04,34.22,0 VN30INDEX,20111219,399.37,401.37,399.37,401.37,11274645 VNINDEX,20111219,365.71,367.95,364.73,367.4,20977830 HNXINDEX,20111216,58.9,60.1,58.9,59.83,24222300 UPCOMINDEX,20111216,33.97,34.08,33.97,34.04,0 VN30INDEX,20111216,396.18,398.25,396.18,398.25,16085005 VNINDEX,20111216,364.37,369.65,363.8,366.03,31830080 HNXINDEX,20111215,59.64,59.64,58.04,58.9,30375000 UPCOMINDEX,20111215,34.08,34.25,33.97,33.97,0 VN30INDEX,20111215,395.58,395.58,394.96,394.96,19677548 VNINDEX,20111215,364.14,367.55,360.16,364.48,33685980 HNXINDEX,20111214,60.64,60.83,59.47,59.64,32560100 UPCOMINDEX,20111214,34.15,34.22,34.06,34.08,0 VN30INDEX,20111214,404.29,404.29,398.25,398.25,16274192 VNINDEX,20111214,371.75,374.42,366.64,367.55,32579780 HNXINDEX,20111213,61.36,61.39,60.56,60.62,22039800 UPCOMINDEX,20111213,34.15,34.21,34.07,34.15,0 VN30INDEX,20111213,403.64,403.64,402.11,402.11,11621664 VNINDEX,20111213,374.11,377.17,371.75,371.75,24121800 HNXINDEX,20111212,61.68,62.23,61.34,61.36,23825100 UPCOMINDEX,20111212,34.36,34.42,34.14,34.15,0 VN30INDEX,20111212,405.16,405.68,405.16,405.68,12789739 VNINDEX,20111212,376.97,378.82,373.89,375.3,25025490 HNXINDEX,20111209,62.55,62.61,61.69,61.73,23794700 UPCOMINDEX,20111209,34.36,34.44,34.33,34.36,0 VN30INDEX,20111209,410.27,410.27,406.03,406.03,11868841 VNINDEX,20111209,381.28,382.13,375.67,377.16,26815380 HNXINDEX,20111208,62.5,62.84,62.05,62.59,23626600 UPCOMINDEX,20111208,33.78,34.36,33.67,34.36,0 VN30INDEX,20111208,415.75,415.75,409.49,409.49,11361913 VNINDEX,20111208,387.02,388.35,381.63,381.63,24726570 HNXINDEX,20111207,62.78,62.93,62.42,62.51,23660500 UPCOMINDEX,20111207,33.9,33.9,33.75,33.78,0 VN30INDEX,20111207,416.55,416.55,415.74,415.74,12404359 VNINDEX,20111207,389.15,390.2,386.71,387.21,25848200 HNXINDEX,20111206,63.71,63.85,62.61,62.78,35993100 UPCOMINDEX,20111206,33.86,33.94,33.79,33.9,0 VN30INDEX,20111206,421.38,421.38,417.9,417.9,14614529 VNINDEX,20111206,393.92,396.29,390.2,390.2,33816160 HNXINDEX,20111205,61.69,63.56,61.69,63.47,39844600 UPCOMINDEX,20111205,32.76,33.86,32.72,33.86,0 VN30INDEX,20111205,413.64,418.27,413.64,418.27,14549982 VNINDEX,20111205,385.82,391.71,383.88,391.19,31626940 HNXINDEX,20111202,61.27,61.73,61.08,61.68,21535100 UPCOMINDEX,20111202,32.83,32.83,32.65,32.76,0 VN30INDEX,20111202,409.07,411.13,409.07,411.13,9160851 VNINDEX,20111202,380.92,383.88,380.1,383.88,19808870 HNXINDEX,20111201,60.59,61.73,60.58,61.18,19551300 UPCOMINDEX,20111201,31.86,32.84,31.85,32.83,0 VN30INDEX,20111201,408.9,408.9,408.1,408.1,8462949 VNINDEX,20111201,380.47,382.87,377.03,380.1,17643450 HNXINDEX,20111130,61.4,61.62,60.37,60.47,16591600 UPCOMINDEX,20111130,31.16,31.86,30.81,31.86,0 VN30INDEX,20111130,410.7,410.7,409.32,409.32,9152667 VNINDEX,20111130,381.88,382.9,378.78,380.69,21187010 HNXINDEX,20111129,61.99,62.34,61.27,61.38,19789000 UPCOMINDEX,20111129,31.12,31.28,31.12,31.16,0 VN30INDEX,20111129,415.14,415.14,412.62,412.62,5430505 VNINDEX,20111129,385.78,386.55,382.9,382.9,17443900 HNXINDEX,20111128,61.07,62.4,61.07,61.91,29216600 UPCOMINDEX,20111128,30.33,31.15,30.26,31.12,0 VN30INDEX,20111128,416.19,416.19,412.13,412.13,10536929 VNINDEX,20111128,386.04,388.98,383.05,383.31,23924210 HNXINDEX,20111125,61.29,61.32,60.79,61.15,17017100 UPCOMINDEX,20111125,30.33,30.33,30.25,30.33,0 VN30INDEX,20111125,410.39,413.14,410.39,413.14,7605996 VNINDEX,20111125,381.78,383.74,379.38,383.35,17112220 HNXINDEX,20111124,62.15,62.15,61.23,61.27,17137300 UPCOMINDEX,20111124,29.7,30.37,29.7,30.33,0 VN30INDEX,20111124,417.53,417.53,413.02,413.02,9432125 VNINDEX,20111124,387.26,389.29,381.78,381.78,19812290 HNXINDEX,20111123,61.71,62.52,61.63,62.1,22816100 UPCOMINDEX,20111123,29.56,29.75,29.56,29.7,0 VN30INDEX,20111123,416.19,418.96,416.19,418.96,10115941 VNINDEX,20111123,385.15,388.57,381.76,388.57,21175900 HNXINDEX,20111122,61.64,61.84,61.15,61.74,19891100 UPCOMINDEX,20111122,29.09,29.56,28.92,29.56,0 VN30INDEX,20111122,407.75,412.06,407.75,412.06,10506618 VNINDEX,20111122,377.46,382.62,375.93,381.76,22470270 HNXINDEX,20111121,62.31,62.44,61.49,61.68,16251000 UPCOMINDEX,20111121,28.76,29.09,28.76,29.09,0 VN30INDEX,20111121,410.39,410.39,410.08,410.08,9587428 VNINDEX,20111121,380.4,382.71,377.92,379.14,18436530 HNXINDEX,20111118,62.87,63.09,61.97,62.18,22848500 UPCOMINDEX,20111118,29.24,29.28,28.75,28.76,0 VN30INDEX,20111118,411.74,411.74,409.41,409.41,12115831 VNINDEX,20111118,383.14,385.86,377.46,379.62,27391450 HNXINDEX,20111117,64.2,64.25,62.84,62.88,20820300 UPCOMINDEX,20111117,28.99,29.25,28.92,29.24,0 VN30INDEX,20111117,417.17,417.17,413.75,413.75,10736969 VNINDEX,20111117,390.91,392.23,385.86,385.86,21918840 HNXINDEX,20111116,63.06,64.19,62.85,64.14,29436500 UPCOMINDEX,20111116,28.98,29.01,28.9,28.99,0 VN30INDEX,20111116,413.45,416.6,413.45,416.6,12309985 VNINDEX,20111116,389.25,392.98,387.87,390.89,25943180 HNXINDEX,20111115,62.43,63.1,62.35,63.06,22550200 UPCOMINDEX,20111115,29.11,29.17,28.9,28.98,0 VN30INDEX,20111115,418.04,418.04,412.65,412.65,11435991 VNINDEX,20111115,391.63,393.46,386.47,387.87,26963620 HNXINDEX,20111114,63.53,63.66,62.41,62.45,29666600 UPCOMINDEX,20111114,29.27,29.32,29.11,29.11,0 VN30INDEX,20111114,423,423,417.3,417.3,12698807 VNINDEX,20111114,397.52,397.7,389.04,391.74,27130240 HNXINDEX,20111111,63.78,64.31,63.54,63.6,19775100 UPCOMINDEX,20111111,29.57,29.66,29.2,29.27,0 VN30INDEX,20111111,424.52,424.52,422.14,422.14,9559067 VNINDEX,20111111,399.67,403.4,396.3,396.3,21875250 HNXINDEX,20111110,64.59,64.59,63.67,63.82,26430800 UPCOMINDEX,20111110,29.95,29.96,29.57,29.57,0 VN30INDEX,20111110,426.24,426.24,425.65,425.65,8086580 VNINDEX,20111110,402.47,405.19,399.29,401.03,20710210 HNXINDEX,20111109,65.13,65.53,64.5,64.59,20312500 UPCOMINDEX,20111109,29.81,30.2,29.81,29.95,0 VN30INDEX,20111109,435.41,435.41,430.58,430.58,5787732 VNINDEX,20111109,409.19,410.21,404.18,405.19,17097170 HNXINDEX,20111108,65.06,65.27,64.48,65.13,21888500 UPCOMINDEX,20111108,29.97,30.2,29.81,29.81,0 VN30INDEX,20111108,434.43,434.61,434.43,434.61,9099915 VNINDEX,20111108,408.36,410.52,405.17,408.6,21847320 HNXINDEX,20111107,65.97,66.23,64.81,65.02,25897400 UPCOMINDEX,20111107,30.09,30.19,29.95,29.97,0 VN30INDEX,20111107,438.03,438.03,436.5,436.5,11485883 VNINDEX,20111107,409.78,413.94,408.66,410.52,25581440 HNXINDEX,20111104,66.43,67.03,65.8,65.97,24106200 UPCOMINDEX,20111104,30.45,30.72,30.07,30.09,0 VN30INDEX,20111104,438.6,438.6,436.72,436.72,8091974 VNINDEX,20111104,411.22,412.79,408.44,410.57,21569560 HNXINDEX,20111103,67.01,67.53,66.18,66.43,26066900 UPCOMINDEX,20111103,30.4,30.51,30.38,30.45,0 VN30INDEX,20111103,436.31,436.31,435.21,435.21,8734648 VNINDEX,20111103,408.18,410.48,405.72,408.44,21944380 HNXINDEX,20111102,68.51,68.51,66.93,67.14,30434800 UPCOMINDEX,20111102,30.51,30.68,30.38,30.4,0 VN30INDEX,20111102,437.69,437.69,435.48,435.48,10848944 VNINDEX,20111102,410.02,413.82,407.07,407.79,24418500 HNXINDEX,20111101,70.14,70.14,68.48,68.52,35428400 UPCOMINDEX,20111101,30.67,30.73,30.49,30.51,0 VN30INDEX,20111101,443.6,443.6,439.32,439.32,10850297 VNINDEX,20111101,418.77,420.81,412.6,413.82,27176620 HNXINDEX,20111031,70.67,71.39,69.69,70.2,55488300 UPCOMINDEX,20111031,30.68,30.82,30.66,30.67,0 VN30INDEX,20111031,452.86,452.86,444.87,444.87,17175653 VNINDEX,20111031,426.89,428.86,420.81,420.81,35210550 HNXINDEX,20111028,67.88,70.03,67.88,69.94,48882300 UPCOMINDEX,20111028,30.53,30.71,30.51,30.68,0 VN30INDEX,20111028,443.8,447.44,443.8,447.44,14170721 VNINDEX,20111028,418.83,422.45,414.75,422.07,36267220 HNXINDEX,20111027,67.98,68.23,67.63,67.78,16483900 UPCOMINDEX,20111027,30.38,30.58,30.38,30.53,0 VN30INDEX,20111027,439.04,439.67,439.04,439.67,6615319 VNINDEX,20111027,414.63,415.59,412.1,414.75,18063250 HNXINDEX,20111026,67.63,67.97,67.48,67.97,19244900 UPCOMINDEX,20111026,30.43,30.48,30.36,30.38,0 VN30INDEX,20111026,434.8,436.45,434.8,436.45,7349384 VNINDEX,20111026,410.42,413.66,409.38,412.1,18505100 HNXINDEX,20111025,68.53,68.56,67.66,67.72,20557900 UPCOMINDEX,20111025,30.29,30.49,30.29,30.43,0 VN30INDEX,20111025,438.94,438.94,433.93,433.93,8021255 VNINDEX,20111025,416.06,417.07,409.38,409.38,17956640 HNXINDEX,20111024,69.22,69.75,68.41,68.43,24860600 UPCOMINDEX,20111024,30.39,30.44,30.25,30.29,0 VN30INDEX,20111024,438.89,438.89,437.26,437.26,7580237 VNINDEX,20111024,415.9,418.34,411.03,414.46,19773030 HNXINDEX,20111021,67.84,69.13,67.84,69.13,30613600 UPCOMINDEX,20111021,30.26,30.39,30.17,30.39,0 VN30INDEX,20111021,429.05,434.01,429.05,434.01,11025437 VNINDEX,20111021,405.44,411.79,403.73,411.03,22498990 HNXINDEX,20111020,67.98,68.31,67.67,67.72,16914600 UPCOMINDEX,20111020,29.8,30.26,29.79,30.26,0 VN30INDEX,20111020,426.51,427.32,426.51,427.32,6145911 VNINDEX,20111020,402.86,404.85,401.15,403.73,13655790 HNXINDEX,20111019,67.56,68.23,67.45,67.93,21890500 UPCOMINDEX,20111019,29.98,30.01,29.63,29.8,0 VN30INDEX,20111019,431.45,431.45,425.56,425.56,10069820 VNINDEX,20111019,404.32,407.02,399.08,401.15,19786910 HNXINDEX,20111018,68.48,68.53,67.68,67.81,27242000 UPCOMINDEX,20111018,30.09,30.1,29.59,29.98,0 VN30INDEX,20111018,432.52,432.52,429.71,429.71,8968913 VNINDEX,20111018,407.44,410.84,404.32,404.32,21473490 HNXINDEX,20111017,69.26,69.56,68.43,68.45,21316600 UPCOMINDEX,20111017,30.35,30.35,30.09,30.09,0 VN30INDEX,20111017,440.9,440.9,435.63,435.63,9643370 VNINDEX,20111017,415.52,415.52,410.33,410.84,20921590 HNXINDEX,20111014,69.18,69.73,68.98,69.19,23437800 UPCOMINDEX,20111014,30.17,30.39,30.16,30.35,0 VN30INDEX,20111014,440.41,440.96,440.41,440.96,7651790 VNINDEX,20111014,413.12,415.62,412.59,414.49,19965800 HNXINDEX,20111013,69.48,69.84,68.75,69.11,27476700 UPCOMINDEX,20111013,30.24,30.28,30.15,30.17,0 VN30INDEX,20111013,438.69,439.9,438.69,439.9,9668027 VNINDEX,20111013,411.17,413.71,407.61,412.59,24413930 HNXINDEX,20111012,70.87,70.87,69.34,69.48,42324800 UPCOMINDEX,20111012,30.53,30.79,30.23,30.24,0 VN30INDEX,20111012,441.72,441.72,438.52,438.52,13088304 VNINDEX,20111012,414.41,417.73,409.3,410.91,32519160 HNXINDEX,20111011,70.58,71.68,70.58,70.93,22509800 UPCOMINDEX,20111011,30.58,30.61,30.42,30.53,0 VN30INDEX,20111011,448.66,448.66,445.07,445.07,9247735 VNINDEX,20111011,421,421.29,417.35,417.73,23093700 HNXINDEX,20111010,71.48,71.48,70.43,70.45,23593400 UPCOMINDEX,20111010,30.6,30.65,30.48,30.58,0 VN30INDEX,20111010,443.06,447.52,443.06,447.52,7154064 VNINDEX,20111010,416.77,421.52,415.73,419.66,20138130 HNXINDEX,20111007,72.22,72.34,71.23,71.5,29224700 UPCOMINDEX,20111007,30.63,30.69,30.6,30.6,0 VN30INDEX,20111007,450.1,450.1,446.3,446.3,11002852 VNINDEX,20111007,423.46,423.74,417.96,417.96,27044370 HNXINDEX,20111006,70.41,72.14,70.41,72.09,33014900 UPCOMINDEX,20111006,30.62,30.65,30.57,30.63,0 VN30INDEX,20111006,445.9,448.98,445.9,448.98,12088584 VNINDEX,20111006,417.94,423.08,417.21,421.32,30463810 HNXINDEX,20111005,70.48,71.2,70.27,70.34,29933100 UPCOMINDEX,20111005,30.94,31,30.58,30.62,0 VN30INDEX,20111005,448.93,448.93,445.16,445.16,16942348 VNINDEX,20111005,420.74,422.71,415.85,417.21,34989030 HNXINDEX,20111004,70.18,70.7,69.59,70.45,31513700 UPCOMINDEX,20111004,30.92,31.01,30.9,30.94,0 VN30INDEX,20111004,445.44,446.72,445.44,446.72,9847236 VNINDEX,20111004,417.46,422.12,415.35,418.18,27141370 HNXINDEX,20111003,71.3,71.56,70.08,70.38,32905500 UPCOMINDEX,20111003,30.7,31.16,30.7,30.92,0 VN30INDEX,20111003,454.81,454.81,450.39,450.39,9233167 VNINDEX,20111003,426.43,428.28,422.12,422.12,26605920 HNXINDEX,20110930,72.05,72.47,71.31,71.34,30545100 UPCOMINDEX,20110930,30.78,30.83,30.67,30.7,0 VN30INDEX,20110930,452.72,455.97,452.72,455.97,11720362 VNINDEX,20110930,426.13,433.09,424.64,427.6,29289990 HNXINDEX,20110929,73.64,73.68,71.84,72.09,51279600 UPCOMINDEX,20110929,31.23,31.52,30.74,30.78,0 VN30INDEX,20110929,458.28,458.28,456.14,456.14,23694873 VNINDEX,20110929,431.8,433.97,425.02,428.08,56543580 HNXINDEX,20110928,73.48,74.54,73.47,73.58,33375300 UPCOMINDEX,20110928,31.03,31.3,30.82,31.23,0 VN30INDEX,20110928,468.69,468.69,462.12,462.12,11953384 VNINDEX,20110928,441.53,442.53,433.97,433.97,32160640 HNXINDEX,20110927,73.4,74.06,72.95,73.34,40559200 UPCOMINDEX,20110927,30.76,31.03,30.76,31.03,0 VN30INDEX,20110927,462.58,464.7,462.58,464.7,10963702 VNINDEX,20110927,434.02,440.95,431.86,437.47,30068540 HNXINDEX,20110926,74.64,75.08,73.33,73.4,32765200 UPCOMINDEX,20110926,31.11,31.16,30.76,30.76,0 VN30INDEX,20110926,466.17,466.17,462.86,462.86,11483068 VNINDEX,20110926,436.63,444.4,431.78,434.43,27404550 HNXINDEX,20110923,75.4,75.4,74.43,74.58,33651300 UPCOMINDEX,20110923,31.32,31.39,31.11,31.11,0 VN30INDEX,20110923,467.7,469.09,467.7,469.09,11951993 VNINDEX,20110923,439.61,449.26,438.58,440.3,32491970 HNXINDEX,20110922,74.59,75.56,74.38,75.44,40833700 UPCOMINDEX,20110922,31.03,31.33,30.99,31.32,0 VN30INDEX,20110922,470.87,477.5,470.87,477.5,17233219 VNINDEX,20110922,443.3,449.3,441.67,449.26,36814710 HNXINDEX,20110921,74.56,75.3,73.89,74.59,38946800 UPCOMINDEX,20110921,31.28,31.31,31.03,31.03,0 VN30INDEX,20110921,479.67,479.67,474.96,474.96,14519401 VNINDEX,20110921,451.99,454.48,446.65,447.57,37266820 HNXINDEX,20110920,76.01,76.01,74.2,74.38,38142900 UPCOMINDEX,20110920,31.44,31.49,31.25,31.28,0 VN30INDEX,20110920,483.07,483.07,479.38,479.38,15438214 VNINDEX,20110920,459.32,461.68,454.17,454.37,38785810 HNXINDEX,20110919,74.93,76.09,74.47,76.01,35586000 UPCOMINDEX,20110919,31.49,31.65,31.44,31.44,0 VN30INDEX,20110919,471.4,484.77,471.4,484.77,15931372 VNINDEX,20110919,450.21,461.68,449.5,461.68,37011670 HNXINDEX,20110916,76.34,77.16,74.73,74.88,50490400 UPCOMINDEX,20110916,31.54,31.6,31.46,31.49,0 VN30INDEX,20110916,490.14,490.14,476.16,476.16,21703144 VNINDEX,20110916,470.87,473.56,457.11,457.11,51789700 HNXINDEX,20110915,76.84,77.56,75.95,76.37,62297300 UPCOMINDEX,20110915,31.72,31.78,31.42,31.54,0 VN30INDEX,20110915,484.54,489.35,484.54,489.35,20450991 VNINDEX,20110915,462.72,470.9,461.31,470.67,56292580 HNXINDEX,20110914,79.8,80.01,77.25,77.33,91571400 UPCOMINDEX,20110914,31.81,31.87,31.7,31.72,0 VN30INDEX,20110914,492.13,492.13,487.15,487.15,22600067 VNINDEX,20110914,469.33,475.45,466.99,466.99,73281320 HNXINDEX,20110913,78.8,79.98,78.77,79.25,59037000 UPCOMINDEX,20110913,31.67,32.09,31.62,31.81,0 VN30INDEX,20110913,495.77,495.77,494.22,494.22,22218491 VNINDEX,20110913,469.5,471.07,462.93,469.4,62235100 HNXINDEX,20110912,76.78,78.7,76.69,78.53,65201000 UPCOMINDEX,20110912,31.26,31.74,31.24,31.67,0 VN30INDEX,20110912,491.19,491.19,490.28,490.28,16525617 VNINDEX,20110912,461.14,465.41,459.92,462.93,45092230 HNXINDEX,20110909,77.08,77.41,76.2,76.78,57008400 UPCOMINDEX,20110909,31.47,31.66,31.21,31.26,0 VN30INDEX,20110909,485.98,491.1,485.98,491.1,16197230 VNINDEX,20110909,452.94,460.17,452.33,459.92,42499540 HNXINDEX,20110908,77.31,78.63,76.52,76.94,66213900 UPCOMINDEX,20110908,31.39,31.76,31.34,31.47,0 VN30INDEX,20110908,485.2,486.39,485.2,486.39,21356255 VNINDEX,20110908,450.4,457.41,443.99,453.26,55809690 HNXINDEX,20110907,74.09,76.95,74.08,76.75,58368800 UPCOMINDEX,20110907,30.92,31.5,30.92,31.39,0 VN30INDEX,20110907,479.49,479.49,478.33,478.33,17112039 VNINDEX,20110907,444.4,445.72,436.16,443.99,41854450 HNXINDEX,20110906,75.22,75.22,73.12,73.77,49634100 UPCOMINDEX,20110906,31.38,31.53,30.92,30.92,0 VN30INDEX,20110906,469.39,471.21,469.39,471.21,17513879 VNINDEX,20110906,434.02,437.58,430.82,436.16,37092010 HNXINDEX,20110905,76.54,76.72,74.93,75.11,61820400 UPCOMINDEX,20110905,31.5,31.93,31.35,31.38,0 VN30INDEX,20110905,477.82,477.82,472.27,472.27,21808475 VNINDEX,20110905,438.35,439.82,432.07,435.73,49711930 HNXINDEX,20110901,73.23,75.4,73.16,75.36,51990900 UPCOMINDEX,20110901,31.08,31.5,31.08,31.5,0 VN30INDEX,20110901,465.95,474.54,465.95,474.54,24572154 VNINDEX,20110901,429.49,435.29,424.71,435.29,47176370 HNXINDEX,20110831,73.31,73.87,72.42,73.19,61451800 UPCOMINDEX,20110831,31.2,31.52,30.98,31.08,0 VN30INDEX,20110831,457.31,461.42,457.31,461.42,19696577 VNINDEX,20110831,421.45,426.29,417.79,424.71,40622520 HNXINDEX,20110830,71.83,73.58,71.83,72.56,63390900 UPCOMINDEX,20110830,30.77,31.5,30.77,31.2,0 VN30INDEX,20110830,457.54,457.54,454.56,454.56,17451916 VNINDEX,20110830,421.81,423.01,413.37,419.26,39535740 HNXINDEX,20110829,69.25,71.33,69.25,71.33,50197100 UPCOMINDEX,20110829,30.8,31.2,30.62,30.77,0 VN30INDEX,20110829,440.87,448.5,440.87,448.5,13767854 VNINDEX,20110829,405.89,413.37,404.41,413.37,32266490 HNXINDEX,20110826,69.8,69.89,68.9,69.25,29265400 UPCOMINDEX,20110826,30.69,30.99,30.64,30.8,0 VN30INDEX,20110826,437.72,438.82,437.72,438.82,11108068 VNINDEX,20110826,403.21,405.96,401.65,404.41,23144300 HNXINDEX,20110825,69.31,69.81,68.8,69.75,38057300 UPCOMINDEX,20110825,30.77,30.84,30.62,30.69,0 VN30INDEX,20110825,434.69,436.02,434.69,436.02,11222863 VNINDEX,20110825,398.46,402.19,396.68,401.65,22937350 HNXINDEX,20110824,68.59,70.45,68.58,69.08,37078400 UPCOMINDEX,20110824,30.76,30.93,30.49,30.77,0 VN30INDEX,20110824,438.65,438.65,430.73,430.73,12878913 VNINDEX,20110824,403.21,406.29,396.68,396.68,25328760 HNXINDEX,20110823,70.53,70.59,69.27,69.43,47268200 UPCOMINDEX,20110823,31.19,31.25,30.75,30.76,0 VN30INDEX,20110823,438.44,438.44,436.5,436.5,12976958 VNINDEX,20110823,405.19,406.03,401.23,401.28,25500990 HNXINDEX,20110822,67.59,69.95,67.59,69.92,32103500 UPCOMINDEX,20110822,31.07,31.21,31.07,31.19,0 VN30INDEX,20110822,433.38,439.01,433.38,439.01,12789145 VNINDEX,20110822,401.87,406.75,400.76,406.03,27931820 HNXINDEX,20110819,68.26,68.31,67.37,67.53,36046000 UPCOMINDEX,20110819,31.15,31.24,31.07,31.07,0 VN30INDEX,20110819,431.67,432.48,431.67,432.48,10624745 VNINDEX,20110819,399.98,402.89,396.2,400.76,21476780 HNXINDEX,20110818,67.42,68.76,67.42,68.31,42356100 UPCOMINDEX,20110818,30.88,31.17,30.81,31.15,0 VN30INDEX,20110818,431.7,436.46,431.7,436.46,13644193 VNINDEX,20110818,398.21,402.89,393.46,402.89,27398650 HNXINDEX,20110817,65.84,67.48,65.83,67.41,40374800 UPCOMINDEX,20110817,30.98,30.98,30.69,30.88,0 VN30INDEX,20110817,420.95,426.73,420.95,426.73,10542125 VNINDEX,20110817,387.65,393.46,386.48,393.46,21505730 HNXINDEX,20110816,65.64,66.09,65.56,65.83,14360000 UPCOMINDEX,20110816,30.77,31.01,30.64,30.98,0 VN30INDEX,20110816,416.28,418.86,416.28,418.86,5547077 VNINDEX,20110816,383.96,388.58,383.66,386.48,13602570 HNXINDEX,20110815,66.03,66.09,65.65,65.78,13033000 UPCOMINDEX,20110815,31.26,31.3,30.76,30.77,0 VN30INDEX,20110815,416.47,417.39,416.47,417.39,5598573 VNINDEX,20110815,384.47,384.97,383.37,384.32,12784520 HNXINDEX,20110812,65.83,66.17,65.69,66.02,16806000 UPCOMINDEX,20110812,31.4,31.41,31.23,31.26,0 VN30INDEX,20110812,418.58,418.58,416.83,416.83,5591025 VNINDEX,20110812,385.16,387.13,383.58,383.92,13694020 HNXINDEX,20110811,66.41,66.41,65.69,65.81,19020100 UPCOMINDEX,20110811,31.52,31.57,31.38,31.4,0 VN30INDEX,20110811,411.83,417.31,411.83,417.31,7207320 VNINDEX,20110811,380.97,385.96,379.84,384.44,15699460 HNXINDEX,20110810,65.92,66.81,65.92,66.62,23229400 UPCOMINDEX,20110810,31.24,31.61,31.24,31.52,0 VN30INDEX,20110810,421.23,421.23,418.09,418.09,10522818 VNINDEX,20110810,388.61,390.88,385.33,385.96,19474270 HNXINDEX,20110809,66.83,66.88,65.38,65.63,31765100 UPCOMINDEX,20110809,31.94,32.08,31.24,31.24,0 VN30INDEX,20110809,421.56,421.56,421.22,421.22,19884727 VNINDEX,20110809,388.78,396.41,385.76,387.7,31784690 HNXINDEX,20110808,68.5,68.7,67.13,67.31,20096900 UPCOMINDEX,20110808,31.95,31.99,31.89,31.94,0 VN30INDEX,20110808,433.85,433.85,430.37,430.37,12594698 VNINDEX,20110808,399.24,400.88,395.14,396.41,19929670 HNXINDEX,20110805,68.76,69,68.05,68.54,27353600 UPCOMINDEX,20110805,31.52,32,31.52,31.95,0 VN30INDEX,20110805,431.47,436.62,431.47,436.62,13549235 VNINDEX,20110805,394.89,401.01,394.83,400.88,19998550 HNXINDEX,20110804,67.3,68.9,67.3,68.83,25853700 UPCOMINDEX,20110804,31.61,31.86,31.47,31.52,0 VN30INDEX,20110804,431.53,433.47,431.53,433.47,13628069 VNINDEX,20110804,392.93,398.74,391.47,396.05,22740560 HNXINDEX,20110803,67.2,67.54,66.64,67.45,19163700 UPCOMINDEX,20110803,31.37,31.67,31.21,31.61,0 VN30INDEX,20110803,429.84,429.84,429.39,429.39,12475768 VNINDEX,20110803,393.6,396.55,388.79,391.47,21451520 HNXINDEX,20110802,68.53,68.58,67.22,67.34,23670000 UPCOMINDEX,20110802,31.74,31.76,31.37,31.37,0 VN30INDEX,20110802,434.39,434.39,433.02,433.02,10741667 VNINDEX,20110802,398.92,401.95,396.23,396.55,19056510 HNXINDEX,20110801,69.52,69.63,68.39,68.59,15954900 UPCOMINDEX,20110801,31.73,31.79,31.7,31.74,0 VN30INDEX,20110801,440.65,440.65,437.93,437.93,8917365 VNINDEX,20110801,404.84,405.7,400.49,401.95,15828610 HNXINDEX,20110729,69.7,70.09,69.34,69.55,18199100 UPCOMINDEX,20110729,31.85,31.99,31.7,31.73,0 VN30INDEX,20110729,444.27,444.27,442.44,442.44,7903400 VNINDEX,20110729,407.58,409.04,402.2,405.7,15606540 HNXINDEX,20110728,69.9,70.19,69.72,69.95,14589000 UPCOMINDEX,20110728,31.3,31.93,31.3,31.85,0 VN30INDEX,20110728,444.21,444.77,444.21,444.77,6692758 VNINDEX,20110728,409.18,411.36,408.18,408.39,14569930 HNXINDEX,20110727,69.93,70.23,69.34,69.92,14080900 UPCOMINDEX,20110727,31.45,31.82,31.3,31.3,0 VN30INDEX,20110727,441.73,444.33,441.73,444.33,5956807 VNINDEX,20110727,409.54,409.81,406.45,409.4,13990820 HNXINDEX,20110726,70.23,70.34,69.66,69.91,13172200 UPCOMINDEX,20110726,31.58,31.62,31.44,31.45,0 VN30INDEX,20110726,440.3,441.67,440.3,441.67,5975178 VNINDEX,20110726,408.93,410.79,407.31,409.39,14611410 HNXINDEX,20110725,70.91,71.13,70.14,70.23,12408500 UPCOMINDEX,20110725,31.89,31.99,31.53,31.58,0 VN30INDEX,20110725,439.53,441.2,439.53,441.2,4892012 VNINDEX,20110725,409.11,410.38,407.58,409.36,10512550 HNXINDEX,20110722,71.34,71.56,70.84,70.88,11125200 UPCOMINDEX,20110722,31.92,32.15,31.8,31.89,0 VN30INDEX,20110722,445.15,445.15,441.96,441.96,6064376 VNINDEX,20110722,412.97,413.06,408.96,409.2,12651350 HNXINDEX,20110721,71.73,72.55,71.23,71.34,16504700 UPCOMINDEX,20110721,32.09,32.28,31.92,31.92,0 VN30INDEX,20110721,449.56,449.56,446.02,446.02,7696517 VNINDEX,20110721,416.24,417.06,412.21,413.06,15390680 HNXINDEX,20110720,70.73,71.76,70.73,71.69,19968900 UPCOMINDEX,20110720,32.07,32.29,32.04,32.09,0 VN30INDEX,20110720,440,449.32,440,449.32,8239518 VNINDEX,20110720,410.2,416.77,410.12,416.77,16317620 HNXINDEX,20110719,70.93,71.25,70.61,70.73,15484700 UPCOMINDEX,20110719,32.25,32.33,32.01,32.07,0 VN30INDEX,20110719,442.49,442.49,439.4,439.4,5331133 VNINDEX,20110719,414.4,415.77,409.16,410.12,12951780 HNXINDEX,20110718,71.56,71.56,70.77,71.02,15736800 UPCOMINDEX,20110718,32.36,32.47,32.18,32.25,0 VN30INDEX,20110718,438.19,443.66,438.19,443.66,8739319 VNINDEX,20110718,412.9,415.77,411.22,415.77,15462900 HNXINDEX,20110715,71.89,72.01,71.4,71.54,13831100 UPCOMINDEX,20110715,32.54,32.61,32.36,32.36,0 VN30INDEX,20110715,446.53,446.53,441.56,441.56,8496737 VNINDEX,20110715,419.82,419.82,412.52,414.74,16688420 HNXINDEX,20110714,71.95,72.18,71.48,71.88,16118600 UPCOMINDEX,20110714,32.61,32.85,32.47,32.54,0 VN30INDEX,20110714,444.45,446.27,444.45,446.27,8803598 VNINDEX,20110714,418.07,419.58,414.27,418.93,15529830 HNXINDEX,20110713,72.08,72.5,71.69,71.95,18348100 UPCOMINDEX,20110713,32.56,32.74,32.35,32.61,0 VN30INDEX,20110713,449.21,449.21,445.59,445.59,9310961 VNINDEX,20110713,422.17,422.69,417.25,418.18,17240390 HNXINDEX,20110712,71.98,72.28,71.14,72.28,19675900 UPCOMINDEX,20110712,32.46,32.7,32.33,32.56,0 VN30INDEX,20110712,447.02,447.02,444.35,444.35,10082798 VNINDEX,20110712,422.13,425.09,416.94,417.25,18044190 HNXINDEX,20110711,72.89,72.95,71.92,71.94,15724300 UPCOMINDEX,20110711,32.47,32.75,32.4,32.46,0 VN30INDEX,20110711,454.25,454.25,451.45,451.45,7809599 VNINDEX,20110711,429.41,430.32,425.08,425.09,15228610 HNXINDEX,20110708,73.05,73.26,72.68,72.84,15906000 UPCOMINDEX,20110708,32.84,32.92,32.34,32.47,0 VN30INDEX,20110708,453.64,456.03,453.64,456.03,8696062 VNINDEX,20110708,428.81,431.35,428.75,430.32,15893240 HNXINDEX,20110707,73.44,73.75,72.95,73.04,16127900 UPCOMINDEX,20110707,32.61,32.95,32.61,32.84,0 VN30INDEX,20110707,451.41,454.89,451.41,454.89,7675652 VNINDEX,20110707,426.64,431.03,426.53,429.99,14604310 HNXINDEX,20110706,74.31,74.92,73.22,73.44,21643700 UPCOMINDEX,20110706,32.77,33.03,32.61,32.61,0 VN30INDEX,20110706,457.19,457.19,453.12,453.12,7395734 VNINDEX,20110706,432.15,432.8,427.84,428.3,13494500 HNXINDEX,20110705,72.86,74.56,72.86,74.31,27131300 UPCOMINDEX,20110705,32.74,32.9,32.74,32.77,0 VN30INDEX,20110705,453.36,455.88,453.36,455.88,8810293 VNINDEX,20110705,427.54,434.07,425.42,431.03,19330750 HNXINDEX,20110704,72.81,73.15,72.11,73.01,17298400 UPCOMINDEX,20110704,32.93,32.99,32.72,32.74,0 VN30INDEX,20110704,449.27,450.13,449.27,450.13,9207083 VNINDEX,20110704,425.04,426.17,423.39,425.42,15307620 HNXINDEX,20110701,74.25,74.47,72.56,72.76,26781500 UPCOMINDEX,20110701,33.14,33.29,32.93,32.93,0 VN30INDEX,20110701,451.94,451.94,448.52,448.52,10556357 VNINDEX,20110701,429.91,432.54,424.26,425.29,21792360 HNXINDEX,20110630,74.59,75.22,73.79,74.34,23079300 UPCOMINDEX,20110630,32.97,33.13,32.93,32.99,0 VN30INDEX,20110630,457.39,457.39,454.77,454.77,6768160 VNINDEX,20110630,435.21,435.63,432.17,432.54,16742520 HNXINDEX,20110629,75.23,75.23,74.27,74.84,20841500 UPCOMINDEX,20110629,32.99,33.15,32.65,32.93,0 VN30INDEX,20110629,455.96,456.54,455.96,456.54,7043080 VNINDEX,20110629,433.07,434.92,430.91,434.6,17262650 HNXINDEX,20110628,75.63,76.08,74.5,74.7,28511000 UPCOMINDEX,20110628,32.61,33.07,32.61,32.99,0 VN30INDEX,20110628,457.62,457.62,455.79,455.79,7167232 VNINDEX,20110628,434.05,432.31,432.31,432.31,19028520 HNXINDEX,20110627,75.8,76.5,75.59,75.63,21834700 UPCOMINDEX,20110627,32.52,32.72,32.34,32.59,0 VN30INDEX,20110627,461.61,461.61,459.82,459.82,7455986 VNINDEX,20110627,436.95,438.53,433.62,434.25,17300580 HNXINDEX,20110624,75.26,76.23,75.23,75.78,20835200 UPCOMINDEX,20110624,32.53,32.65,32.35,32.39,0 VN30INDEX,20110624,460.43,460.43,457.45,457.45,7966763 VNINDEX,20110624,436.17,436.2,432.79,433.4,17481110 HNXINDEX,20110623,76.43,76.65,75.08,75.26,24772500 UPCOMINDEX,20110623,32.75,33.13,32.27,32.4,0 VN30INDEX,20110623,460.39,460.39,458.72,458.72,6318349 VNINDEX,20110623,436.85,440.51,434.4,434.75,17521100 HNXINDEX,20110622,77.06,77.61,76.22,76.41,35449900 UPCOMINDEX,20110622,32.65,33.26,32.46,32.69,0 VN30INDEX,20110622,467.78,467.78,463.03,463.03,9069521 VNINDEX,20110622,444.28,445.49,439.29,439.63,21760520 HNXINDEX,20110621,75.53,77.05,75.34,77.05,41393900 UPCOMINDEX,20110621,32.49,32.64,32.43,32.64,0 VN30INDEX,20110621,454.97,465.95,454.97,465.95,9948431 VNINDEX,20110621,432.81,442.74,432.81,442.74,24798840 HNXINDEX,20110620,76.65,76.81,74.81,75.33,34415900 UPCOMINDEX,20110620,32.61,32.99,32.49,32.49,0 VN30INDEX,20110620,457.67,457.67,452.91,452.91,14615164 VNINDEX,20110620,438.13,440.17,431.59,431.63,32334480 HNXINDEX,20110617,78.72,79.3,76.28,76.63,49422400 UPCOMINDEX,20110617,32.83,33.01,32.44,32.61,0 VN30INDEX,20110617,469.4,469.4,460.9,460.9,22774738 VNINDEX,20110617,445.88,446.98,438.64,438.93,45206070 HNXINDEX,20110616,77.2,79.42,77.2,78.68,55061100 UPCOMINDEX,20110616,33.21,33.24,33.1,33.18,0 VN30INDEX,20110616,459.17,464.7,459.17,464.7,13288046 VNINDEX,20110616,439.58,445.66,438.51,445.17,31584930 HNXINDEX,20110615,79.51,79.86,77.72,77.73,44688300 UPCOMINDEX,20110615,33.28,33.54,33.22,33.22,0 VN30INDEX,20110615,462.1,462.1,460.17,460.17,17488218 VNINDEX,20110615,442.85,443.41,436.24,441.45,40589410 HNXINDEX,20110614,80.88,82.53,79.34,79.51,78713800 UPCOMINDEX,20110614,33.79,33.79,33.28,33.28,0 VN30INDEX,20110614,462.31,462.31,460.85,460.85,21425222 VNINDEX,20110614,441.09,452.55,440.57,441.54,55335130 HNXINDEX,20110613,79.28,81,79.28,80.87,56008400 UPCOMINDEX,20110613,33.34,33.89,33.32,33.57,0 VN30INDEX,20110613,461.41,461.41,460.32,460.32,14240015 VNINDEX,20110613,443.49,446.12,442.02,442.69,33418190 HNXINDEX,20110610,77.62,79.67,77.48,79.09,52847900 UPCOMINDEX,20110610,32.6,33.19,32.6,33.06,0 VN30INDEX,20110610,462.38,462.38,460.24,460.24,17277394 VNINDEX,20110610,446.54,451.81,445,445,38338750 HNXINDEX,20110609,75.63,77.62,75.2,77.39,53366800 UPCOMINDEX,20110609,33.04,33.04,32.47,32.59,0 VN30INDEX,20110609,454.86,458.93,454.86,458.93,9986113 VNINDEX,20110609,439.82,444.13,437.87,443.95,26247260 HNXINDEX,20110608,76.42,77.29,75.38,75.63,45326000 UPCOMINDEX,20110608,32.81,33.28,32.4,32.4,0 VN30INDEX,20110608,464.97,464.97,457.22,457.22,13652874 VNINDEX,20110608,445.43,446.99,436.15,439.57,32255700 HNXINDEX,20110607,73.59,76.14,73.54,76.09,35403600 UPCOMINDEX,20110607,32.68,33.22,32.49,32.78,0 VN30INDEX,20110607,459.59,460.81,459.59,460.81,13389743 VNINDEX,20110607,443.11,448.4,441.4,443.68,29655170 HNXINDEX,20110606,73.79,74.2,72.55,73.59,28880500 UPCOMINDEX,20110606,33.06,33.1,32.68,32.68,0 VN30INDEX,20110606,449.48,449.82,449.48,449.82,8266418 VNINDEX,20110606,434.97,436.91,430.15,433.81,18826220 HNXINDEX,20110603,74.5,76.5,73.44,73.87,67178700 UPCOMINDEX,20110603,32.85,33.13,32.85,33.02,0 VN30INDEX,20110603,477.94,477.94,458.32,458.32,21013857 VNINDEX,20110603,461.93,461.86,436.5,443.41,44203980 HNXINDEX,20110602,71.73,74.06,71.73,74.05,26255500 UPCOMINDEX,20110602,32.34,32.9,32.28,32.85,0 VN30INDEX,20110602,459.77,464.62,459.77,464.62,15244329 VNINDEX,20110602,446.66,450.59,445.98,450.59,31454970 HNXINDEX,20110601,69.45,71.73,69.12,71.73,26476300 UPCOMINDEX,20110601,32.47,32.68,32.34,32.34,0 VN30INDEX,20110601,436.13,449.81,436.13,449.81,14889245 VNINDEX,20110601,422.98,435.69,420.88,435.69,28167240 HNXINDEX,20110531,69.69,70.2,68.77,69.48,20595600 UPCOMINDEX,20110531,32.01,32.47,32.01,32.47,0 VN30INDEX,20110531,425.5,434.65,425.5,434.65,9896902 VNINDEX,20110531,414.98,421.37,414.88,421.37,19763890 HNXINDEX,20110530,70.81,71.61,69.59,69.61,26251500 UPCOMINDEX,20110530,32.59,32.61,31.93,31.98,0 VN30INDEX,20110530,433.68,433.68,425.26,425.26,13096028 VNINDEX,20110530,417.07,417.35,412,412.1,24198710 HNXINDEX,20110527,70.31,71.06,70.02,70.83,27831800 UPCOMINDEX,20110527,32.45,32.65,32.33,32.58,0 VN30INDEX,20110527,424.46,428.45,424.46,428.45,14188069 VNINDEX,20110527,406.75,410.82,405.78,410.82,26609500 HNXINDEX,20110526,68.79,70.43,66.09,70.34,54229500 UPCOMINDEX,20110526,32.39,32.64,32.39,32.45,0 VN30INDEX,20110526,384.77,414.87,384.77,414.87,21240602 VNINDEX,20110526,386.36,398.04,371.03,398.04,41625890 HNXINDEX,20110525,71.66,71.66,68.77,69.01,26433700 UPCOMINDEX,20110525,32.84,32.84,32.29,32.36,0 VN30INDEX,20110525,403.15,403.15,402.7,402.7,14880524 VNINDEX,20110525,388.64,389.9,385.72,386.36,28819230 HNXINDEX,20110524,74.51,74.51,71.7,71.88,29890400 UPCOMINDEX,20110524,33.4,33.45,32.79,32.82,0 VN30INDEX,20110524,423.89,423.89,420.04,420.04,18488681 VNINDEX,20110524,407.13,407.61,402.07,402.59,32695470 HNXINDEX,20110523,76.81,77.39,74.3,74.5,29497800 UPCOMINDEX,20110523,33.89,33.96,33.33,33.33,0 VN30INDEX,20110523,448.57,448.57,436.62,436.62,15166894 VNINDEX,20110523,429.74,430.54,416.14,417.82,28805780 HNXINDEX,20110520,78.36,78.56,76.81,76.98,22112700 UPCOMINDEX,20110520,34.07,34.22,33.71,33.89,0 VN30INDEX,20110520,459.33,459.33,452.52,452.52,12114865 VNINDEX,20110520,444.85,444.85,432.24,432.87,24896000 HNXINDEX,20110519,79.04,79.37,78,78.23,19000400 UPCOMINDEX,20110519,33.79,34.07,33.79,34.07,0 VN30INDEX,20110519,469.04,469.04,463.44,463.44,10459677 VNINDEX,20110519,450.92,456.47,444.85,444.85,20677330 HNXINDEX,20110518,79.58,79.84,78.56,78.86,24748600 UPCOMINDEX,20110518,33.88,34.31,33.72,33.78,0 VN30INDEX,20110518,473.56,473.56,471.81,471.81,14263323 VNINDEX,20110518,457.92,459.19,451.49,454.91,25478660 HNXINDEX,20110517,80.98,81.38,79.41,79.56,22417700 UPCOMINDEX,20110517,34.51,34.75,33.86,33.89,0 VN30INDEX,20110517,484.28,484.28,477.76,477.76,9529325 VNINDEX,20110517,471.49,474.57,464.35,464.35,20824430 HNXINDEX,20110516,81.98,82.5,80.89,80.98,20479200 UPCOMINDEX,20110516,34.42,34.61,34.19,34.5,0 VN30INDEX,20110516,489.31,489.31,481.98,481.98,8025953 VNINDEX,20110516,479.01,481.51,471.49,471.49,18741240 HNXINDEX,20110513,82.36,82.63,81.95,82,16917100 UPCOMINDEX,20110513,34.72,35.15,34.32,34.38,0 VN30INDEX,20110513,491.4,491.4,488.75,488.75,7537005 VNINDEX,20110513,482.01,482.51,478.58,479.67,16906020 HNXINDEX,20110512,82.72,82.98,82.29,82.33,17586000 UPCOMINDEX,20110512,35.21,35.26,34.54,34.79,0 VN30INDEX,20110512,491.21,491.21,490.61,490.61,6932502 VNINDEX,20110512,483.1,484.74,480.13,482.14,14798160 HNXINDEX,20110511,82.94,83.29,82.41,82.71,14750400 UPCOMINDEX,20110511,35.38,35.42,35.14,35.21,0 VN30INDEX,20110511,488.56,492,488.56,492,6759183 VNINDEX,20110511,479.07,483.74,479.06,483.15,15499200 HNXINDEX,20110510,83.29,83.84,82.88,82.94,22811600 UPCOMINDEX,20110510,35.28,35.42,35.01,35.36,0 VN30INDEX,20110510,488.62,490.36,488.62,490.36,5452839 VNINDEX,20110510,479.01,481.69,478.58,481.29,14589400 HNXINDEX,20110509,82.67,83.4,82.59,83.28,25653000 UPCOMINDEX,20110509,35.29,35.4,35.03,35.28,0 VN30INDEX,20110509,483.53,489.25,483.53,489.25,6897506 VNINDEX,20110509,469.01,477.47,467.77,477.47,16398710 HNXINDEX,20110506,82.11,82.69,81.94,82.69,18684000 UPCOMINDEX,20110506,35.01,35.47,35.01,35.27,0 VN30INDEX,20110506,486.48,487.16,486.48,487.16,6752976 VNINDEX,20110506,472.52,473.63,470.13,472.71,14997140 HNXINDEX,20110505,83.19,83.43,81.97,82.1,19884200 UPCOMINDEX,20110505,35.61,35.65,34.88,35,0 VN30INDEX,20110505,494.17,494.17,489.36,489.36,6530599 VNINDEX,20110505,485.96,486.99,476.48,479.29,16288750 HNXINDEX,20110504,83.59,84.03,83.08,83.19,17637800 UPCOMINDEX,20110504,35.64,35.72,35.52,35.65,0 VN30INDEX,20110504,487.72,492.42,487.72,492.42,7077985 VNINDEX,20110504,483.3,488.02,482.62,486.58,16159210 HNXINDEX,20110429,83.22,84.19,83.18,83.58,26132400 UPCOMINDEX,20110429,35.79,35.86,35.53,35.63,0 VN30INDEX,20110429,485.72,487.92,485.72,487.92,7564912 VNINDEX,20110429,477.43,481.13,477.07,480.08,18604900 HNXINDEX,20110428,83.81,84.32,83.2,83.27,20596700 UPCOMINDEX,20110428,35.94,35.96,35.76,35.77,0 VN30INDEX,20110428,483.25,483.27,483.25,483.27,7704146 VNINDEX,20110428,472.17,474.65,472.17,472.93,16856600 HNXINDEX,20110427,83.76,84.79,83.37,83.79,22294700 UPCOMINDEX,20110427,36.22,36.39,35.92,35.92,0 VN30INDEX,20110427,481.04,483.61,481.04,483.61,10172603 VNINDEX,20110427,465.98,469.32,463.68,469.32,19567290 HNXINDEX,20110426,85.33,86.05,83.34,83.74,26948000 UPCOMINDEX,20110426,36.06,36.38,36.06,36.21,0 VN30INDEX,20110426,480.17,480.17,478,478,7830323 VNINDEX,20110426,463.77,468.12,461.54,461.86,19647320 HNXINDEX,20110425,83.92,85.79,83.59,85.27,31312300 UPCOMINDEX,20110425,35.54,36.06,35.31,36.06,0 VN30INDEX,20110425,477.73,484.74,477.73,484.74,9332676 VNINDEX,20110425,458.99,467.01,458.99,465.62,21079130 HNXINDEX,20110422,84,84.78,82.8,83.92,26831500 UPCOMINDEX,20110422,35.7,36.03,35.39,35.52,0 VN30INDEX,20110422,481.85,481.85,476.75,476.75,9150042 VNINDEX,20110422,460.89,462.44,454.01,456.45,21266860 HNXINDEX,20110421,86.01,86.13,84.12,84.21,20750500 UPCOMINDEX,20110421,35.84,36.03,35.63,35.7,0 VN30INDEX,20110421,483.22,483.73,483.22,483.73,7959480 VNINDEX,20110421,458.38,462.74,458.26,460.3,17006300 HNXINDEX,20110420,86.08,86.94,85.83,86,18278500 UPCOMINDEX,20110420,35.64,35.84,35.51,35.84,0 VN30INDEX,20110420,483.27,485.55,483.27,485.55,7568421 VNINDEX,20110420,454.57,458.5,454.29,458.5,16546430 HNXINDEX,20110419,86.51,86.86,85.86,86.16,19153900 UPCOMINDEX,20110419,36.08,36.32,35.61,35.63,0 VN30INDEX,20110419,481.5,482.05,481.5,482.05,7088851 VNINDEX,20110419,453.59,457.63,453.54,453.74,16524710 HNXINDEX,20110418,88.02,88.33,86.22,86.49,23185000 UPCOMINDEX,20110418,36.53,36.53,36.08,36.09,0 VN30INDEX,20110418,487.46,487.46,483.8,483.8,10666300 VNINDEX,20110418,458.39,459.16,454.79,455.46,22418490 HNXINDEX,20110415,89.09,89.89,87.98,87.98,20192200 UPCOMINDEX,20110415,36.22,36.77,36.22,36.52,0 VN30INDEX,20110415,490.52,490.52,488.92,488.92,10454414 VNINDEX,20110415,462.17,463.5,460.9,460.96,22262560 HNXINDEX,20110414,89.38,90.03,88.86,89.07,16992100 UPCOMINDEX,20110414,36.79,36.82,36.18,36.21,0 VN30INDEX,20110414,490.61,491.02,490.61,491.02,9486631 VNINDEX,20110414,459.87,462.34,459.87,460.63,18691580 HNXINDEX,20110413,90.27,90.37,89.32,89.42,16181200 UPCOMINDEX,20110413,37.06,37.17,36.74,36.81,0 VN30INDEX,20110413,492.93,494.25,492.93,494.25,6962092 VNINDEX,20110413,464.21,464.74,461.01,461.01,15659150 HNXINDEX,20110408,90.74,90.81,90.09,90.26,16174500 UPCOMINDEX,20110408,37.27,37.29,36.81,36.82,0 VN30INDEX,20110408,495.67,498.28,495.67,498.28,7739979 VNINDEX,20110408,462.51,464.53,462.19,464.29,17885380 HNXINDEX,20110407,91.83,91.84,90.57,90.72,19809500 UPCOMINDEX,20110407,37.25,37.6,37.24,37.27,0 VN30INDEX,20110407,498.89,498.89,497.12,497.12,10269336 VNINDEX,20110407,464.72,465.85,462,463.49,22006610 HNXINDEX,20110406,90.57,91.92,90.44,91.83,27137500 UPCOMINDEX,20110406,37.29,37.43,37,37.22,0 VN30INDEX,20110406,491.6,498.53,491.6,498.53,10834263 VNINDEX,20110406,458.51,464.94,458.05,464.94,23335120 HNXINDEX,20110405,90.11,90.58,89.68,90.56,20964000 UPCOMINDEX,20110405,37.07,37.44,37.07,37.28,0 VN30INDEX,20110405,489.76,489.76,489.35,489.35,8500815 VNINDEX,20110405,458.19,459.1,454.86,457.2,17505740 HNXINDEX,20110404,91.06,91.29,90,90.1,19438300 UPCOMINDEX,20110404,37.13,37.45,37.06,37.06,0 VN30INDEX,20110404,489.67,489.67,488.15,488.15,8659403 VNINDEX,20110404,459.95,460.65,457.25,457.25,19221130 HNXINDEX,20110401,91.48,91.83,90.92,91.05,19360200 UPCOMINDEX,20110401,37.24,37.89,37.1,37.11,0 VN30INDEX,20110401,490.01,490.01,487.57,487.57,8730516 VNINDEX,20110401,460.8,463.11,458.55,459.17,19989320 HNXINDEX,20110331,91.4,92.4,91.09,91.47,22053800 UPCOMINDEX,20110331,37.4,37.71,37.18,37.24,0 VN30INDEX,20110331,491.75,491.75,488.94,488.94,8619735 VNINDEX,20110331,462.27,465.31,460.74,461.13,21014340 HNXINDEX,20110330,91.29,91.56,91.05,91.48,23656600 UPCOMINDEX,20110330,38.09,38.09,37.22,37.4,0 VN30INDEX,20110330,484.3,490.23,484.3,490.23,10517407 VNINDEX,20110330,454.33,460.1,454.63,460.04,24372760 HNXINDEX,20110329,93.19,93.37,91.71,91.94,32457000 UPCOMINDEX,20110329,37.92,38.25,37.46,37.72,0 VN30INDEX,20110329,492.18,492.18,488.84,488.84,13004106 VNINDEX,20110329,460.68,462.31,456.02,457.88,27935590 HNXINDEX,20110328,92.87,94.24,92.87,93.07,24800100 UPCOMINDEX,20110328,38.68,38.79,37.77,37.92,0 VN30INDEX,20110328,488.85,489.82,488.85,489.82,9268383 VNINDEX,20110328,458.35,463.37,456.74,459.52,20391140 HNXINDEX,20110325,93.29,93.54,92.48,92.82,33602800 UPCOMINDEX,20110325,37.93,38.72,37.93,38.44,0 VN30INDEX,20110325,491.69,491.69,488.07,488.07,9302731 VNINDEX,20110325,461.21,462.67,457.66,457.74,24991060 HNXINDEX,20110324,94.11,94.51,93.24,93.28,28465300 UPCOMINDEX,20110324,37.79,38.35,37.63,37.93,0 VN30INDEX,20110324,494.03,494.03,490.6,490.6,10054620 VNINDEX,20110324,465.12,468.59,461.32,461.32,25184420 HNXINDEX,20110323,93.1,94.13,92.71,94.11,26120900 UPCOMINDEX,20110323,38.6,38.6,37.65,37.79,0 VN30INDEX,20110323,490.92,495.22,490.92,495.22,13201979 VNINDEX,20110323,464,467.96,463.96,467.64,27018860 HNXINDEX,20110322,94.8,95.12,92.91,93.17,34130600 UPCOMINDEX,20110322,38.32,38.85,38.29,38.6,0 VN30INDEX,20110322,493.3,493.3,488.25,488.25,12630862 VNINDEX,20110322,470.22,470.98,464.8,464.8,31891240 HNXINDEX,20110321,95.27,96.74,94.82,94.84,41555400 UPCOMINDEX,20110321,38.49,38.53,38.29,38.29,0 VN30INDEX,20110321,497.68,497.68,496.43,496.43,16348353 VNINDEX,20110321,467.17,469.52,464.78,468.25,35968290 HNXINDEX,20110318,92.38,95.22,92.38,95.21,49785400 UPCOMINDEX,20110318,38.18,38.6,38.17,38.49,0 VN30INDEX,20110318,489.42,491.61,489.42,491.61,24825135 VNINDEX,20110318,459.4,461.88,454.73,461.08,45518990 HNXINDEX,20110317,92.18,93.13,91.53,92.38,29130900 UPCOMINDEX,20110317,38.34,38.88,38.17,38.17,0 VN30INDEX,20110317,489.44,489.44,486.48,486.48,16679965 VNINDEX,20110317,461.48,468.28,457.01,460.53,32161500 HNXINDEX,20110316,91.04,92.05,90.8,91.98,25620400 UPCOMINDEX,20110316,38.65,38.7,38.11,38.35,0 VN30INDEX,20110316,487.78,487.78,484.44,484.44,15493339 VNINDEX,20110316,467.17,470.64,461.57,463.58,28554040 HNXINDEX,20110315,91.9,92.4,90.67,91.04,25133000 UPCOMINDEX,20110315,38.25,38.86,38.25,38.26,0 VN30INDEX,20110315,488.53,488.53,487.39,487.39,15143321 VNINDEX,20110315,470.47,476.3,468.2,468.74,30728400 HNXINDEX,20110314,95.02,95.96,91.52,91.92,46037500 UPCOMINDEX,20110314,39.04,39.47,38.15,38.2,0 VN30INDEX,20110314,506.84,506.84,496.25,496.25,21285919 VNINDEX,20110314,491.95,493.2,479.9,479.9,42018980 HNXINDEX,20110311,92.4,95.23,92.4,94.85,26052600 UPCOMINDEX,20110311,38.68,39.25,38.49,39.04,0 VN30INDEX,20110311,506.15,510.74,506.15,510.74,17017353 VNINDEX,20110311,490.13,496.22,490.13,495.06,38503770 HNXINDEX,20110310,88.43,92.36,88.4,92.31,30274100 UPCOMINDEX,20110310,38.68,39.34,38.68,38.72,0 VN30INDEX,20110310,483.17,497.91,483.17,497.91,13774630 VNINDEX,20110310,467.54,482.54,467.54,482.49,33266730 HNXINDEX,20110309,89.99,90.27,87.88,88.45,28358400 UPCOMINDEX,20110309,38.92,39.21,38.65,38.69,0 VN30INDEX,20110309,489.76,489.76,486.67,486.67,11224655 VNINDEX,20110309,474.8,475.19,466.72,470.51,25573120 HNXINDEX,20110308,90.66,91.65,89.99,90.05,21257600 UPCOMINDEX,20110308,39.1,39.45,38.9,38.92,0 VN30INDEX,20110308,487.1,490.43,487.1,490.43,10620333 VNINDEX,20110308,471.78,477.52,471.78,475.38,24083640 HNXINDEX,20110307,90.89,91.36,90.38,90.65,25011800 UPCOMINDEX,20110307,39.32,39.33,39.04,39.04,0 VN30INDEX,20110307,483.33,485.32,483.33,485.32,9456259 VNINDEX,20110307,465.21,468.22,464.44,468.22,21215060 HNXINDEX,20110304,90.05,91.07,89.89,90.93,22102800 UPCOMINDEX,20110304,39.21,39.6,39.03,39.22,0 VN30INDEX,20110304,474.77,477.72,474.77,477.72,10375085 VNINDEX,20110304,454.73,459.23,452.61,459.23,25978170 HNXINDEX,20110303,90.59,91.63,89.88,90.12,26168600 UPCOMINDEX,20110303,39.47,39.76,39.01,39.21,0 VN30INDEX,20110303,467.94,472.52,467.94,472.52,12121323 VNINDEX,20110303,449.78,457.13,449.78,452.34,28284590 HNXINDEX,20110302,95.12,95.13,90.95,91.17,40904400 UPCOMINDEX,20110302,39.56,39.61,39.29,39.47,0 VN30INDEX,20110302,484.29,484.29,476.2,476.2,19204022 VNINDEX,20110302,464.27,466.26,453.33,457.83,44009210 HNXINDEX,20110301,96.04,96.15,95.03,95.16,16930700 UPCOMINDEX,20110301,40.22,40.22,40.22,39.51,0 VN30INDEX,20110301,479.39,485.84,479.39,485.84,8801530 VNINDEX,20110301,458.21,466.12,458.14,466.12,20498410 HNXINDEX,20110228,97.36,98.3,95.76,95.92,24231900 UPCOMINDEX,20110228,39.6,40.28,39.58,40.22,0 VN30INDEX,20110228,488.67,488.67,482.67,482.67,13589215 VNINDEX,20110228,467.12,474.22,461.37,461.37,29478850 HNXINDEX,20110225,95.67,97.4,95.45,97.36,24547000 UPCOMINDEX,20110225,39.69,39.9,39.52,39.59,0 VN30INDEX,20110225,483.6,490.71,483.6,490.71,10721129 VNINDEX,20110225,460.57,467.97,457.96,466.96,24623090 HNXINDEX,20110224,96.97,97.03,93.5,95.64,31926000 UPCOMINDEX,20110224,39.97,40.2,38.99,39.64,0 VN30INDEX,20110224,482.82,482.82,481.95,481.95,19387803 VNINDEX,20110224,462.43,462.87,455.74,461.29,39985780 HNXINDEX,20110223,95.43,97.1,95.18,96.95,29077800 UPCOMINDEX,20110223,39.61,40.18,39.11,39.97,0 VN30INDEX,20110223,484.89,488.87,484.89,488.87,15472400 VNINDEX,20110223,468.97,474.02,466.88,470.67,34351200 HNXINDEX,20110222,96.45,96.45,94.11,95.46,39794700 UPCOMINDEX,20110222,40.84,40.84,39.54,39.63,0 VN30INDEX,20110222,477.83,482.91,477.83,482.91,23055389 VNINDEX,20110222,467.4,471.68,467.4,470.02,48651700 HNXINDEX,20110221,102.29,102.29,96.55,96.58,34548900 UPCOMINDEX,20110221,41.45,41.5,40.74,40.84,0 VN30INDEX,20110221,510.78,510.78,496.18,496.18,22919131 VNINDEX,20110221,497.71,497.71,481.86,483.68,47615090 HNXINDEX,20110218,103.91,104.16,101.92,102.31,24166300 UPCOMINDEX,20110218,41.55,41.74,41.35,41.44,0 VN30INDEX,20110218,525.6,525.6,518.86,518.86,16233029 VNINDEX,20110218,509.1,510.75,502.55,503.92,35958100 HNXINDEX,20110217,105.49,105.75,103.77,103.97,20248200 UPCOMINDEX,20110217,41.45,41.81,41.45,41.54,0 VN30INDEX,20110217,527.21,527.94,527.21,527.94,15770813 VNINDEX,20110217,510.69,511.04,505.5,509.83,33492100 HNXINDEX,20110216,106.76,107.08,105.29,105.49,19072500 UPCOMINDEX,20110216,41.37,42,41.37,41.43,0 VN30INDEX,20110216,539.34,539.34,532.52,532.52,12046158 VNINDEX,20110216,519.54,519.7,513.11,513.11,27859030 HNXINDEX,20110215,107.38,107.55,106.04,106.65,20116500 UPCOMINDEX,20110215,41.83,41.94,41.29,41.39,0 VN30INDEX,20110215,529.33,538.69,529.33,538.69,13874621 VNINDEX,20110215,509.28,517.98,509.28,517.87,32068120 HNXINDEX,20110214,107.89,108.79,107.11,107.38,22188600 UPCOMINDEX,20110214,41.62,42.3,41.52,41.83,0 VN30INDEX,20110214,542.99,542.99,534.54,534.54,12704167 VNINDEX,20110214,520.73,522.37,514.04,514.04,32986530 HNXINDEX,20110211,107.66,108.03,107.15,107.81,16890100 UPCOMINDEX,20110211,42.18,42.82,41.54,41.64,0 VN30INDEX,20110211,544.39,544.39,540.13,540.13,12892049 VNINDEX,20110211,522.79,522.79,516.4,519.98,32567040 HNXINDEX,20110210,108.58,109.17,107.55,107.67,16481900 UPCOMINDEX,20110210,42.46,42.68,42.18,42.18,0 VN30INDEX,20110210,543.54,543.54,541.44,541.44,16146504 VNINDEX,20110210,523.25,526.57,519.51,520.23,29888370 HNXINDEX,20110209,107.38,110.74,107.25,108.39,26915400 UPCOMINDEX,20110209,42.68,42.74,41.9,42.46,0 VN30INDEX,20110209,550.96,550.96,543.49,543.49,16651268 VNINDEX,20110209,528.69,529.2,522.49,522.59,30722510 HNXINDEX,20110208,106.72,108.17,106.72,107.66,9995000 UPCOMINDEX,20110208,42.94,43.06,42.61,42.68,0 VN30INDEX,20110208,538.25,543.5,538.25,543.5,13999047 VNINDEX,20110208,515.7,521.49,515.61,520.69,23807620 HNXINDEX,20110128,106.72,107.63,106.41,106.63,20264800 UPCOMINDEX,20110128,42.5,43.38,42.45,42.95,0 VN30INDEX,20110128,526.03,531.47,526.03,531.47,15467898 VNINDEX,20110128,502.77,511.91,502.75,510.6,34784690 HNXINDEX,20110127,105.77,106.68,105.71,106.62,17804600 UPCOMINDEX,20110127,42.7,43.46,42.38,42.46,0 VN30INDEX,20110127,519.05,524.03,519.05,524.03,11743144 VNINDEX,20110127,501.25,503.43,498.11,502.68,25261730 HNXINDEX,20110126,104.41,105.76,104.36,105.76,13447800 UPCOMINDEX,20110126,42.83,43.72,42.59,43.06,0 VN30INDEX,20110126,515.4,518.16,515.4,518.16,7859717 VNINDEX,20110126,498.24,502.02,498.24,501.25,18693150 HNXINDEX,20110125,106.26,106.61,104.88,105.3,20747800 UPCOMINDEX,20110125,43.22,43.31,42.83,42.84,0 VN30INDEX,20110125,521.45,521.45,518.82,518.82,15268345 VNINDEX,20110125,504.06,506.12,501.87,501.97,31591460 HNXINDEX,20110124,107.88,109.03,106.14,106.22,24380000 UPCOMINDEX,20110124,43.79,44.44,43.22,43.22,0 VN30INDEX,20110124,524.44,524.52,524.44,524.52,16015711 VNINDEX,20110124,525.7,525.7,509.88,509.88,33580000 HNXINDEX,20110121,106.75,109.61,106.75,107.87,25237200 UPCOMINDEX,20110121,44.8,44.81,43.76,43.78,0 VN30INDEX,20110121,524.29,528.36,524.29,528.36,20721039 VNINDEX,20110121,518.32,521.22,518.24,519.5,42553960 HNXINDEX,20110120,107.3,108.36,106.95,107.02,20263300 UPCOMINDEX,20110120,43.8,44.97,43.76,44.79,0 VN30INDEX,20110120,518.46,520.05,518.46,520.05,12762765 VNINDEX,20110120,510.17,514.04,510.17,511.98,34788830 HNXINDEX,20110119,107.44,108.54,106.69,107.27,22267400 UPCOMINDEX,20110119,44.05,44.35,43.69,43.8,0 VN30INDEX,20110119,514.66,517.26,514.66,517.26,16210056 VNINDEX,20110119,504.93,507.89,503.1,505.91,37752610 HNXINDEX,20110118,109.06,109.73,107.37,107.46,27483000 UPCOMINDEX,20110118,44.86,44.86,44.05,44.05,0 VN30INDEX,20110118,510.54,510.81,510.54,510.81,12863088 VNINDEX,20110118,497.05,501.28,496,497.43,36081550 HNXINDEX,20110117,108.16,110.5,108.16,109.02,32186200 UPCOMINDEX,20110117,45.07,45.07,44.79,44.87,0 VN30INDEX,20110117,512.73,512.95,512.73,512.95,14758746 VNINDEX,20110117,492.89,498.49,492.37,495.16,38761030 HNXINDEX,20110114,107.47,108.41,106.86,108.05,23225600 UPCOMINDEX,20110114,44.74,45.18,44.64,45.14,0 VN30INDEX,20110114,509.28,509.86,509.28,509.86,12603270 VNINDEX,20110114,487.06,490.11,486.54,489.22,35655170 HNXINDEX,20110113,106.47,108.25,106.43,107.42,19857900 UPCOMINDEX,20110113,44.86,44.91,44.51,44.74,0 VN30INDEX,20110113,500.86,504.82,500.86,504.82,9672935 VNINDEX,20110113,479.95,485.02,479.6,484.12,24707820 HNXINDEX,20110112,105.01,107.45,105.01,106.3,24231700 UPCOMINDEX,20110112,45.11,45.11,44.79,44.81,0 VN30INDEX,20110112,500.81,500.81,498.84,498.84,11869471 VNINDEX,20110112,480.82,481.65,477.49,478.45,25963280 HNXINDEX,20110111,107.52,107.63,104.36,104.76,31403000 UPCOMINDEX,20110111,44.61,45.28,44.61,45.08,0 VN30INDEX,20110111,500.89,500.89,497.61,497.61,16241680 VNINDEX,20110111,477.97,480.79,475.48,477.44,33672520 HNXINDEX,20110110,109.84,110.26,107.4,107.47,31032600 UPCOMINDEX,20110110,44.71,45.68,44.54,44.61,0 VN30INDEX,20110110,506.75,506.75,503.54,503.54,13854619 VNINDEX,20110110,483.71,485.06,479.58,480.55,31913610 HNXINDEX,20110107,111.42,112.03,110.01,110.04,23654800 UPCOMINDEX,20110107,45.81,45.88,44.7,44.72,0 VN30INDEX,20110107,507.15,507.15,504.18,504.18,12783236 VNINDEX,20110107,482.77,483.86,481.35,481.86,27898990 HNXINDEX,20110106,111.11,112.12,110.77,111.44,19090300 UPCOMINDEX,20110106,45.03,45.82,44.87,45.82,0 VN30INDEX,20110106,503.23,506.07,503.23,506.07,13413992 VNINDEX,20110106,480.86,483.16,479.87,482.31,27623660 HNXINDEX,20110105,113.36,113.81,111.1,111.16,27251600 UPCOMINDEX,20110105,45.75,45.86,44.97,45.03,0 VN30INDEX,20110105,510.92,510.92,505.53,505.53,13060075 VNINDEX,20110105,487.94,487.94,481.91,481.91,31937170 HNXINDEX,20110104,114.26,115.14,113.37,113.4,21794400 UPCOMINDEX,20110104,45.23,46.17,45.03,45.03,0 VN30INDEX,20110104,513.03,513.03,510.23,510.23,9436821 VNINDEX,20110104,485.72,487.83,481.66,485.97,27702590 HNXINDEX,20101231,112.96,114.58,112.34,114.24,26661200 UPCOMINDEX,20101231,45.03,46.28,45.03,45.19,0 VN30INDEX,20101231,505.42,513.6,505.42,513.6,18546303 VNINDEX,20101231,480.93,485.22,480.1,484.66,38915530 HNXINDEX,20101230,113.1,114.28,112.16,112.64,28184200 UPCOMINDEX,20101230,46.12,46.12,44.89,44.99,0 VN30INDEX,20101230,503.09,507.65,503.09,507.65,17669396 VNINDEX,20101230,477.2,481.51,477.2,481.4,37343490 HNXINDEX,20101229,115.02,116.03,112.46,112.93,33721900 UPCOMINDEX,20101229,42.53,45.04,41.86,44.9,0 VN30INDEX,20101229,508.86,508.86,506.67,506.67,22371962 VNINDEX,20101229,480.53,481.17,476.53,478.75,47091620 HNXINDEX,20101228,111.46,114.93,111.46,114.81,42158100 UPCOMINDEX,20101228,41.45,41.88,41.45,41.86,0 VN30INDEX,20101228,502.73,509.42,502.73,509.42,21868509 VNINDEX,20101228,471.73,479.33,471.73,479.33,46930710 HNXINDEX,20101227,111.2,112.58,110.66,111.43,25564400 UPCOMINDEX,20101227,42.51,42.61,41.28,41.45,0 VN30INDEX,20101227,506.46,506.46,503.46,503.46,13860303 VNINDEX,20101227,475.64,476.05,469.64,473.05,31432870 HNXINDEX,20101224,111.2,112.79,110.37,111.19,28340800 UPCOMINDEX,20101224,41.07,42.58,41.07,42.51,0 VN30INDEX,20101224,503.36,503.36,502.49,502.49,16150119 VNINDEX,20101224,474.16,477.81,470.81,472.76,36460270 HNXINDEX,20101223,113.81,114.15,110.54,111.22,37566900 UPCOMINDEX,20101223,41.4,41.76,40.98,41.07,0 VN30INDEX,20101223,510.42,510.42,505.88,505.88,23721425 VNINDEX,20101223,481.71,481.71,475.41,475.41,50104360 HNXINDEX,20101222,115.32,117.82,113.05,113.73,33133800 UPCOMINDEX,20101222,41.22,41.94,41.19,41.4,0 VN30INDEX,20101222,521.16,521.16,510.72,510.72,24060798 VNINDEX,20101222,488.31,488.69,481.53,481.53,52498410 HNXINDEX,20101221,116.68,117.12,113.24,115,43534700 UPCOMINDEX,20101221,40.89,41.99,40.89,41.22,0 VN30INDEX,20101221,506.5,514.64,506.5,514.64,31129051 VNINDEX,20101221,471.17,483.43,470.14,481.78,61254930 HNXINDEX,20101220,119.73,120.69,116.31,116.7,43990100 UPCOMINDEX,20101220,41.39,42.16,40.85,40.86,0 VN30INDEX,20101220,523.87,523.87,515.75,515.75,33938296 VNINDEX,20101220,488.3,488.25,478.29,478.29,62095470 HNXINDEX,20101217,115.4,119.87,115.03,119.7,55410900 UPCOMINDEX,20101217,41.02,42.04,41.02,41.39,0 VN30INDEX,20101217,520,524.03,520,524.03,36735072 VNINDEX,20101217,483,485.29,476.27,485.29,69205020 HNXINDEX,20101216,120.83,120.83,115.12,115.43,55909600 UPCOMINDEX,20101216,42.16,42.3,41.02,41.03,0 VN30INDEX,20101216,523.86,523.86,518.42,518.42,35214188 VNINDEX,20101216,484.81,489.7,479.68,480.21,73174400 HNXINDEX,20101215,122.11,124.16,120.43,120.6,71547200 UPCOMINDEX,20101215,42.06,42.75,42.06,42.16,0 VN30INDEX,20101215,533.08,535.04,533.08,535.04,45530736 VNINDEX,20101215,492.8,497.09,491.51,493.47,85904270 HNXINDEX,20101214,122.79,125.26,117.91,119.61,104776000 UPCOMINDEX,20101214,41.4,42.47,41.4,42,0 VN30INDEX,20101214,529.59,529.59,526.29,526.29,66764093 VNINDEX,20101214,493.72,496.42,480.64,489.65,122569420 HNXINDEX,20101213,116.81,121.91,116.81,121.76,50790100 UPCOMINDEX,20101213,41.38,42.42,41.24,41.34,0 VN30INDEX,20101213,518.07,521.76,518.07,521.76,29474680 VNINDEX,20101213,485.82,490.3,485.73,490.22,77661930 HNXINDEX,20101210,112.44,116.53,112.44,116.39,57705600 UPCOMINDEX,20101210,40.01,42.13,40,41.43,0 VN30INDEX,20101210,493.49,501.99,493.49,501.99,32415756 VNINDEX,20101210,464.81,473.06,462.39,473.06,72125620 HNXINDEX,20101209,109.54,112.78,107.97,112.13,58412200 UPCOMINDEX,20101209,39.92,41.18,39.56,40.01,0 VN30INDEX,20101209,477.47,487.59,477.47,487.59,24506792 VNINDEX,20101209,450.59,460.79,450.16,460.45,57617350 HNXINDEX,20101208,114.3,115.13,110.19,110.5,57414400 UPCOMINDEX,20101208,41.53,41.65,39.77,39.93,0 VN30INDEX,20101208,485.55,485.55,477.67,477.67,27826385 VNINDEX,20101208,459.41,461.6,452.55,452.83,68289030 HNXINDEX,20101207,117.22,118.13,113.65,114.19,79356000 UPCOMINDEX,20101207,41.81,41.82,40.61,40.67,0 VN30INDEX,20101207,487.17,487.17,484.87,484.87,26955095 VNINDEX,20101207,461.71,466.1,460.76,460.76,81943820 HNXINDEX,20101206,117.25,120.49,117,117.07,85647800 UPCOMINDEX,20101206,42.96,43.66,41.71,41.74,0 VN30INDEX,20101206,486.65,489.14,486.65,489.14,39901334 VNINDEX,20101206,467.3,468.78,462.87,465.56,85111340 HNXINDEX,20101203,114.07,116.67,114.07,116.66,61768600 UPCOMINDEX,20101203,42.11,43.6,42.11,42.96,0 VN30INDEX,20101203,485.32,487.18,485.32,487.18,28642467 VNINDEX,20101203,462.3,467.2,462.3,464.35,68016080 HNXINDEX,20101202,108.7,111.99,106.73,111.93,68400400 UPCOMINDEX,20101202,42.39,42.39,41.45,42.1,0 VN30INDEX,20101202,470.18,478,470.18,478,23680697 VNINDEX,20101202,449.93,457.42,448.23,457.42,60631830 HNXINDEX,20101201,108.47,110.33,106.6,106.7,70599300 UPCOMINDEX,20101201,41.21,42.18,41.21,41.57,0 VN30INDEX,20101201,467.37,469.86,467.37,469.86,17275356 VNINDEX,20101201,451.02,453.55,448.13,449.93,45498940 HNXINDEX,20101130,105.65,109.16,105.48,108.43,54322900 UPCOMINDEX,20101130,40.9,41.84,40.47,41.18,0 VN30INDEX,20101130,469.74,472.49,469.74,472.49,25435245 VNINDEX,20101130,450.04,456.3,450.15,451.59,62322660 HNXINDEX,20101129,101.9,105.3,100.72,105.22,46179900 UPCOMINDEX,20101129,40.52,41.06,40.52,40.83,0 VN30INDEX,20101129,459.44,467.96,459.44,467.96,12682146 VNINDEX,20101129,437.92,446.36,436.38,446.36,30743560 HNXINDEX,20101126,101.68,102.76,100.76,101.57,39077400 UPCOMINDEX,20101126,40.61,40.72,40.44,40.44,0 VN30INDEX,20101126,457.67,459.11,457.67,459.11,8678857 VNINDEX,20101126,441.88,443.68,437.29,439.94,32805180 HNXINDEX,20101125,99.5,102.37,99.5,102.07,36528600 UPCOMINDEX,20101125,40.39,40.84,40.39,40.65,0 VN30INDEX,20101125,456.06,461.05,456.06,461.05,9995150 VNINDEX,20101125,434.7,440.19,434.7,439.85,31896320 HNXINDEX,20101124,98.93,99.66,98.05,99.02,27934500 UPCOMINDEX,20101124,40.49,40.6,40.02,40.35,0 VN30INDEX,20101124,454.26,458,454.26,458,9868087 VNINDEX,20101124,430.73,434.48,427.99,434.48,25109750 HNXINDEX,20101123,98.25,99.59,98.23,99.05,20518400 UPCOMINDEX,20101123,40.45,40.49,40.32,40.49,0 VN30INDEX,20101123,449.08,454.5,449.08,454.5,11169285 VNINDEX,20101123,426.19,430.81,426.03,430.81,22541430 HNXINDEX,20101122,97.51,97.86,97.26,97.86,20034700 UPCOMINDEX,20101122,40.4,4021,39.65,40.45,0 VN30INDEX,20101122,442.1,446.86,442.1,446.86,10218893 VNINDEX,20101122,422.71,426.51,420.04,426.19,23431540 HNXINDEX,20101119,101.15,98.98,98.98,99.1,22248800 UPCOMINDEX,20101119,0,0,0,0,0 VN30INDEX,20101119,454.05,454.05,445.73,445.73,11301767 VNINDEX,20101119,434.39,434.42,426.51,426.51,24821140 HNXINDEX,20101118,97.69,101.22,97.69,100.59,26227800 UPCOMINDEX,20101118,39.95,40.79,39.95,40.79,0 VN30INDEX,20101118,446.17,448.03,446.17,448.03,11006338 VNINDEX,20101118,427.74,432.05,427.74,430.72,26333370 HNXINDEX,20101117,97.2,98.98,97,97.73,21222200 UPCOMINDEX,20101117,40.07,40.18,39.83,39.9,0 VN30INDEX,20101117,444.02,444.02,442.36,442.36,11555594 VNINDEX,20101117,426.89,430.24,424.32,425.5,25125790 HNXINDEX,20101116,98.3,99.32,96.77,97.44,25070700 UPCOMINDEX,20101116,40.15,40.15,39.9,39.92,0 VN30INDEX,20101116,449.7,449.7,445.91,445.91,13411758 VNINDEX,20101116,431.08,431.33,425.05,426.89,30931860 HNXINDEX,20101115,102.31,102.41,98.48,98.48,20388700 UPCOMINDEX,20101115,40.36,40.36,39.59,40.17,0 VN30INDEX,20101115,460.79,460.79,452.73,452.73,11424413 VNINDEX,20101115,440.61,443.08,432.72,433.54,26382340 HNXINDEX,20101112,104.79,104.86,100.94,101.62,35498100 UPCOMINDEX,20101112,40.93,40.93,40.32,40.39,0 VN30INDEX,20101112,464.63,464.63,462.24,462.24,15248490 VNINDEX,20101112,444.78,446.86,436.5,441.6,38981270 HNXINDEX,20101111,107.12,107.39,104.56,104.79,21487100 UPCOMINDEX,20101111,41.15,41.18,40.93,40.93,0 VN30INDEX,20101111,472.88,472.88,469.11,469.11,9162956 VNINDEX,20101111,451.24,451.61,446.31,446.69,23536990 HNXINDEX,20101110,106.99,106.99,106.97,107.18,16079500 UPCOMINDEX,20101110,41.14,0,0,41.14,0 VN30INDEX,20101110,470.77,473.3,470.77,473.3,9142317 VNINDEX,20101110,447.72,451.26,447.61,451.26,21038880 HNXINDEX,20101109,109.74,110,106.78,106.83,25185900 UPCOMINDEX,20101109,41.54,41.94,40.75,40.79,0 VN30INDEX,20101109,478.83,478.83,472.34,472.34,13802310 VNINDEX,20101109,455.58,455.65,449.4,449.4,30659160 HNXINDEX,20101108,112.64,112.64,109.73,109.73,20421500 UPCOMINDEX,20101108,42.25,42.31,41.49,41.49,0 VN30INDEX,20101108,481.73,481.73,479.85,479.85,14424167 VNINDEX,20101108,457.5,458.74,454.41,457.13,27232590 HNXINDEX,20101105,110.28,112.9,110.26,112.8,28112600 UPCOMINDEX,20101105,42.08,42.29,42.08,42.22,0 VN30INDEX,20101105,476.56,481.46,476.56,481.46,13629371 VNINDEX,20101105,452.41,457.27,450.09,457.27,29986290 HNXINDEX,20101104,108.93,110.57,108.93,109.71,18207500 UPCOMINDEX,20101104,42.14,42.35,41.88,42.05,0 VN30INDEX,20101104,468.26,472.55,468.26,472.55,10743196 VNINDEX,20101104,444.13,448.95,443.97,448.95,23454830 HNXINDEX,20101103,109.95,110.53,108.77,109.11,22826200 UPCOMINDEX,20101103,42.18,42.37,42.12,42.12,0 VN30INDEX,20101103,469.52,469.52,468.71,468.71,9550007 VNINDEX,20101103,445.33,445.76,442.34,444.16,22703120 HNXINDEX,20101102,111.06,111.62,109.54,109.99,19194900 UPCOMINDEX,20101102,42.32,42.42,42.02,42.21,0 VN30INDEX,20101102,471.93,471.93,470.67,470.67,10579156 VNINDEX,20101102,451.06,448.87,445.6,446.3,23189030 HNXINDEX,20101101,112.93,113.16,111.08,111.08,14302800 UPCOMINDEX,20101101,42.38,42.5,42.17,42.27,0 VN30INDEX,20101101,476.06,476.06,474.56,474.56,8262163 VNINDEX,20101101,451.81,451.86,449.83,451.06,18022230 HNXINDEX,20101029,111.68,114.09,111.68,112.86,16794900 UPCOMINDEX,20101029,42.28,42.35,42.26,42.35,0 VN30INDEX,20101029,473.84,476.56,473.84,476.56,11298301 VNINDEX,20101029,450.5,452.79,450.29,452.63,22494310 HNXINDEX,20101028,112.67,112.84,111.41,111.51,14261500 UPCOMINDEX,20101028,42.56,42.67,42.28,42.28,0 VN30INDEX,20101028,471.09,472.81,471.09,472.81,7223788 VNINDEX,20101028,448.62,451.51,448.28,450.07,20155160 HNXINDEX,20101027,115.99,116.05,112.32,112.53,21351100 UPCOMINDEX,20101027,42.97,43,42.38,42.43,0 VN30INDEX,20101027,476.1,476.1,471.26,471.26,10075238 VNINDEX,20101027,455.23,455.93,448.9,450.01,23349570 HNXINDEX,20101026,111.72,115.5,111.7,114.91,30816600 UPCOMINDEX,20101026,42.98,43.2,42.88,42.98,0 VN30INDEX,20101026,470.76,476.42,470.76,476.42,10680148 VNINDEX,20101026,450.23,458.23,450.23,455.12,30139330 HNXINDEX,20101025,111.18,112.02,110.03,111.77,20167400 UPCOMINDEX,20101025,42.94,43.02,42.78,42.82,0 VN30INDEX,20101025,466.43,468.81,466.43,468.81,9592843 VNINDEX,20101025,444.67,448.61,443.12,448.61,23427100 HNXINDEX,20101022,112.56,112.93,110.72,111.32,18433900 UPCOMINDEX,20101022,43.12,43.14,42.84,42.89,0 VN30INDEX,20101022,465.78,465.78,465.45,465.45,10097121 VNINDEX,20101022,444.84,446.39,441.5,445.21,24204440 HNXINDEX,20101021,111.62,114.06,111.53,112.55,23881300 UPCOMINDEX,20101021,42.7,43.08,42.7,42.94,0 VN30INDEX,20101021,461.58,464.45,461.58,464.45,10288082 VNINDEX,20101021,442.09,445.25,440.59,445.05,26478530 HNXINDEX,20101020,116.52,116.53,112.01,112.28,34616000 UPCOMINDEX,20101020,43.02,43.8,42.59,42.59,0 VN30INDEX,20101020,468.51,468.51,460.96,460.96,13736500 VNINDEX,20101020,450.79,451.04,441.16,442.17,36917430 HNXINDEX,20101019,118.84,119.28,116.08,116.56,26676000 UPCOMINDEX,20101019,43.28,43.28,42.82,43.02,0 VN30INDEX,20101019,478.41,478.41,473.51,473.51,12693904 VNINDEX,20101019,458.44,459.39,451.82,454.25,31324510 HNXINDEX,20101018,119.54,120.01,118.83,118.89,15533500 UPCOMINDEX,20101018,43.46,43.46,43.15,43.27,0 VN30INDEX,20101018,476.65,476.65,476.33,476.33,7890749 VNINDEX,20101018,458.44,459.35,456,457.59,19757170 HNXINDEX,20101015,120.42,120.59,119.53,119.69,14994100 UPCOMINDEX,20101015,43.7,43.76,43.4,43.47,0 VN30INDEX,20101015,476.9,477.89,476.9,477.89,8904855 VNINDEX,20101015,457.07,458.39,455.73,458.39,22505540 HNXINDEX,20101014,120.31,121.59,120.21,120.45,17970300 UPCOMINDEX,20101014,44.09,44.09,43.62,43.69,0 VN30INDEX,20101014,480.91,480.91,479.56,479.56,7500063 VNINDEX,20101014,459.79,460.92,457.88,458.66,21056210 HNXINDEX,20101013,119.42,120.68,119.16,120.39,16415500 UPCOMINDEX,20101013,44.09,44.11,43.87,44.1,0 VN30INDEX,20101013,473.28,477.55,473.28,477.55,8250013 VNINDEX,20101013,453.23,457.7,452.19,457.7,21737290 HNXINDEX,20101012,121.61,121.93,119.64,119.81,21354600 UPCOMINDEX,20101012,44.54,44.75,44.11,44.11,0 VN30INDEX,20101012,479.13,479.13,475.71,475.71,9336986 VNINDEX,20101012,457.19,459.94,453.72,454.32,25937800 HNXINDEX,20101011,121.11,122.52,121.06,121.26,16429000 UPCOMINDEX,20101011,44.98,44.98,44.53,44.55,0 VN30INDEX,20101011,480.48,481.68,480.48,481.68,7856290 VNINDEX,20101011,457.41,461.48,456.6,459.32,19670910 HNXINDEX,20101008,123.83,123.83,121.51,121.69,22158700 UPCOMINDEX,20101008,45.51,45.52,44.91,44.98,0 VN30INDEX,20101008,481.06,481.98,481.06,481.98,11334579 VNINDEX,20101008,459.3,465.04,459.26,459.26,28255370 HNXINDEX,20101007,124.8,125.54,122.54,122.62,22022500 UPCOMINDEX,20101007,45.51,45.78,45.51,45.51,0 VN30INDEX,20101007,480.63,483.61,480.63,483.61,16865173 VNINDEX,20101007,461.99,467.61,460.16,462.05,34258650 HNXINDEX,20101006,122.17,124.95,122.17,124.84,25893100 UPCOMINDEX,20101006,45.85,45.88,45.33,45.48,0 VN30INDEX,20101006,476.01,483.05,476.01,483.05,15303880 VNINDEX,20101006,452.88,460.72,452.78,460.72,33650890 HNXINDEX,20101005,121.46,122.67,119.53,122.02,30044800 UPCOMINDEX,20101005,45.18,45.81,45.13,45.8,0 VN30INDEX,20101005,462.82,473.55,462.82,473.55,14064491 VNINDEX,20101005,440.91,450.96,440.63,450.96,31545370 HNXINDEX,20101004,125.89,126.24,120.84,120.92,41372500 UPCOMINDEX,20101004,45.58,45.74,45.08,45.15,0 VN30INDEX,20101004,473.29,473.29,467.33,467.33,16883167 VNINDEX,20101004,452.38,452.38,443.98,445.83,45475870 HNXINDEX,20101001,126.99,127.95,125.55,125.81,21812900 UPCOMINDEX,20101001,45.7,45.74,45.51,45.54,0 VN30INDEX,20101001,472.7,472.7,471.35,471.35,14266411 VNINDEX,20101001,454.41,455.46,451.71,451.71,27901710 HNXINDEX,20100930,127.4,127.87,126.52,127.29,22389200 UPCOMINDEX,20100930,46.68,46.93,45.58,45.67,0 VN30INDEX,20100930,471.55,473.93,471.55,473.93,11920741 VNINDEX,20100930,452.71,454.52,451.28,454.52,30027520 HNXINDEX,20100929,130.12,130.53,127.24,127.41,28561200 UPCOMINDEX,20100929,47.09,47.33,46.61,46.64,0 VN30INDEX,20100929,476.45,476.45,471.93,471.93,9839885 VNINDEX,20100929,457.99,458,452.94,452.94,29316750 HNXINDEX,20100928,130.51,132.22,130.01,130.16,33048400 UPCOMINDEX,20100928,47,47.23,46.98,47.07,0 VN30INDEX,20100928,470.15,473.56,470.15,473.56,15697644 VNINDEX,20100928,452.07,455.13,452.07,455.13,34805670 HNXINDEX,20100927,129.72,130.59,129.18,129.93,23782400 UPCOMINDEX,20100927,47.24,47.48,46.88,46.96,0 VN30INDEX,20100927,468.41,468.41,468.32,468.32,14431388 VNINDEX,20100927,451.17,452.51,449.37,450.2,32776240 HNXINDEX,20100924,129.78,130.68,129.38,129.63,26264600 UPCOMINDEX,20100924,47.18,47.68,47.18,47.24,0 VN30INDEX,20100924,466.7,467.58,466.7,467.58,13901341 VNINDEX,20100924,449.13,452.28,448.16,449.71,32025770 HNXINDEX,20100923,132.01,132.02,127.85,129.83,35379300 UPCOMINDEX,20100923,46.71,47.32,46.68,47.18,0 VN30INDEX,20100923,466.61,468.01,466.61,468.01,18395738 VNINDEX,20100923,453.9,453.71,447.16,450.77,43857260 HNXINDEX,20100922,131.72,133.03,131.19,131.53,25101000 UPCOMINDEX,20100922,47.75,47.91,46.62,46.71,0 VN30INDEX,20100922,468.86,469.64,468.86,469.64,12315105 VNINDEX,20100922,453.01,455.81,453.01,453.9,29300790 HNXINDEX,20100921,133.86,134.02,131.5,131.57,39235800 UPCOMINDEX,20100921,48.36,48.49,47.54,47.73,0 VN30INDEX,20100921,473.25,473.25,468.21,468.21,33408414 VNINDEX,20100921,457.73,457.92,453.32,453.32,55518560 HNXINDEX,20100920,134.27,136.25,132.68,133.31,51745000 UPCOMINDEX,20100920,48.64,48.85,48.29,48.34,0 VN30INDEX,20100920,479.11,479.11,476.57,476.57,19704410 VNINDEX,20100920,462.01,462.83,457.87,457.87,48445710 HNXINDEX,20100917,128.44,132.91,128.41,132.85,50508400 UPCOMINDEX,20100917,48.21,48.6,48.19,48.54,0 VN30INDEX,20100917,468.39,476.11,468.39,476.11,17426472 VNINDEX,20100917,451.49,453.78,450.64,457.58,46398130 HNXINDEX,20100916,127.33,128.44,126.86,128.4,24983600 UPCOMINDEX,20100916,48.28,48.41,48.16,48.27,0 VN30INDEX,20100916,463.06,466.73,463.06,466.73,13792620 VNINDEX,20100916,445.69,450.85,445.49,449.52,28225130 HNXINDEX,20100915,130.11,130.12,127.16,127.21,26699400 UPCOMINDEX,20100915,47.47,48.02,47.23,47.95,0 VN30INDEX,20100915,467.83,467.83,467.54,467.54,13805608 VNINDEX,20100915,449.07,450.48,444.74,448.72,33752200 HNXINDEX,20100914,128.26,130.74,128.13,129.93,30814000 UPCOMINDEX,20100914,47.19,47.48,47.12,47.46,0 VN30INDEX,20100914,470.14,470.14,468.27,468.27,12249279 VNINDEX,20100914,450.95,451.46,447.95,449.01,34392250 HNXINDEX,20100913,131.4,131.46,127.85,128.22,36655800 UPCOMINDEX,20100913,47.47,47.6,47,47.16,0 VN30INDEX,20100913,465.71,468.09,465.71,468.09,12552250 VNINDEX,20100913,448.97,452.47,442.43,447.27,43764390 HNXINDEX,20100910,136.86,137.88,130.34,131.15,57378400 UPCOMINDEX,20100910,48.1,48.15,47.37,47.46,0 VN30INDEX,20100910,483.33,483.33,470.51,470.51,14545188 VNINDEX,20100910,463.41,464.28,451.39,451.39,51772570 HNXINDEX,20100909,132.83,136.99,132.72,136.24,46071700 UPCOMINDEX,20100909,47.71,47.95,47.31,47.94,0 VN30INDEX,20100909,484.61,484.63,484.61,484.63,11552769 VNINDEX,20100909,462.75,465.69,459.86,463.68,45688650 HNXINDEX,20100908,134.94,135.66,131.22,132.59,54320900 UPCOMINDEX,20100908,47.95,48.18,47.69,47.71,0 VN30INDEX,20100908,475.07,478.4,475.07,478.4,15386862 VNINDEX,20100908,454.25,458.44,453.03,458.44,52182480 HNXINDEX,20100907,138.97,139.26,135.11,135.65,50515300 UPCOMINDEX,20100907,49.33,49.41,47.95,47.95,0 VN30INDEX,20100907,486.14,486.14,480.86,480.86,16052011 VNINDEX,20100907,463.35,467.35,458.93,460.59,51314870 HNXINDEX,20100906,133.19,136.8,133.19,136.8,35867600 UPCOMINDEX,20100906,49.02,49.47,49.02,49.32,0 VN30INDEX,20100906,488.52,488.54,488.52,488.54,23270584 VNINDEX,20100906,463.94,469.25,463.94,466,53323290 HNXINDEX,20100901,129.05,131.66,128.68,131.66,44740500 UPCOMINDEX,20100901,49.29,50,48.91,49.02,0 VN30INDEX,20100901,479.04,481.65,479.04,481.65,15455339 VNINDEX,20100901,456.22,458.75,451.81,458.75,44585390 HNXINDEX,20100831,124.9,128.51,124.9,128.4,45162600 UPCOMINDEX,20100831,48.65,49.76,48.65,49.28,0 VN30INDEX,20100831,470.66,478.7,470.66,478.7,25051017 VNINDEX,20100831,447.86,455.43,445.36,455.08,52012250 HNXINDEX,20100830,118.3,124.88,118.3,124.88,19679700 UPCOMINDEX,20100830,46.19,48.84,46.06,48.65,0 VN30INDEX,20100830,462.88,466.65,462.88,466.65,16452642 VNINDEX,20100830,439.63,445.44,439.27,444.55,32394550 HNXINDEX,20100827,119.5,119.77,116.94,118.28,24362000 UPCOMINDEX,20100827,46.2,46.65,45.14,46.15,0 VN30INDEX,20100827,444.34,450.41,444.34,450.41,11778379 VNINDEX,20100827,423.16,431.24,421.73,429.14,30574580 HNXINDEX,20100826,118.14,121.49,117.53,119.53,30308000 UPCOMINDEX,20100826,45.73,46.23,44.87,46.2,0 VN30INDEX,20100826,445.25,447.91,445.25,447.91,14080853 VNINDEX,20100826,425.81,429.12,421.81,427.07,37873000 HNXINDEX,20100825,123.9,123.97,118.66,118.81,34102700 UPCOMINDEX,20100825,46.3,46.37,43.95,45.72,0 VN30INDEX,20100825,443.19,443.19,442.55,442.55,22578180 VNINDEX,20100825,427.01,428.46,421.3,423.89,48595740 HNXINDEX,20100824,129.11,129.16,124.09,124.4,32892900 UPCOMINDEX,20100824,47.88,48.06,46.27,46.29,0 VN30INDEX,20100824,457.76,457.76,450.97,450.97,14731217 VNINDEX,20100824,441.68,441.73,433.6,434.42,42125950 HNXINDEX,20100823,131.46,132.25,129.09,129.09,17436700 UPCOMINDEX,20100823,49.05,49.14,47.86,47.87,0 VN30INDEX,20100823,469.05,469.05,465.68,465.68,7649779 VNINDEX,20100823,452.94,453.06,447.92,447.92,20755050 HNXINDEX,20100820,131.15,133.25,129.63,131.41,26963800 UPCOMINDEX,20100820,47.84,48.7,47.81,48.61,0 VN30INDEX,20100820,467.24,472.26,467.24,472.26,12300108 VNINDEX,20100820,451.98,454.84,444.38,454.84,31433450 HNXINDEX,20100819,132.76,133.53,131.76,132.25,22329100 UPCOMINDEX,20100819,48.88,49.02,47.88,48.25,0 VN30INDEX,20100819,466.55,466.55,465.75,465.75,11986012 VNINDEX,20100819,454.52,455.94,450.07,452.23,25495110 HNXINDEX,20100818,136.21,136.79,132.6,132.62,24816800 UPCOMINDEX,20100818,48.82,49.29,48.74,48.87,0 VN30INDEX,20100818,475.92,475.92,470.08,470.08,13135756 VNINDEX,20100818,461.6,462.12,453.23,455.49,34430900 HNXINDEX,20100817,139.28,139.69,135.4,136.19,28255100 UPCOMINDEX,20100817,50.61,50.74,48.69,48.8,0 VN30INDEX,20100817,479.18,479.72,479.18,479.72,12011517 VNINDEX,20100817,461.59,463.87,457.19,463.52,31913320 HNXINDEX,20100816,136.25,140.11,134.54,140.11,33600900 UPCOMINDEX,20100816,48.91,50.76,48.81,50.58,0 VN30INDEX,20100816,472.81,480.99,472.81,480.99,12333497 VNINDEX,20100816,458.25,464.76,456.88,464.76,36748910 HNXINDEX,20100813,131.5,135.34,130.58,134.97,36926800 UPCOMINDEX,20100813,48.12,49.01,47.99,48.92,0 VN30INDEX,20100813,457.09,469.15,457.09,469.15,15219231 VNINDEX,20100813,441.1,452.73,441.1,452.73,38901820 HNXINDEX,20100812,138.82,138.82,131.65,132.03,35284500 UPCOMINDEX,20100812,49.39,49.39,48.11,48.11,0 VN30INDEX,20100812,476.76,476.76,466.41,466.41,16705665 VNINDEX,20100812,457.54,458.59,448.25,448.4,46662940 HNXINDEX,20100811,137.72,139.79,137.13,139.12,28884400 UPCOMINDEX,20100811,48.6,49.53,48.53,49.38,0 VN30INDEX,20100811,481,481.11,481,481.11,11695409 VNINDEX,20100811,463.2,465.88,458.86,463.12,33729110 HNXINDEX,20100810,141.72,142.47,136.1,137.85,36742300 UPCOMINDEX,20100810,49.37,49.82,48.59,48.59,0 VN30INDEX,20100810,488.27,488.27,480.46,480.46,16847085 VNINDEX,20100810,468.84,469.31,458.22,461.67,48425490 HNXINDEX,20100809,146.33,146.59,141.26,141.9,32067500 UPCOMINDEX,20100809,49.31,49.52,48.27,49.36,0 VN30INDEX,20100809,501.41,501.41,492.05,492.05,12931238 VNINDEX,20100809,482.58,482.65,472.51,472.74,39775680 HNXINDEX,20100806,147.65,148.07,146.1,146.13,25444000 UPCOMINDEX,20100806,51.18,51.24,49.38,50.45,0 VN30INDEX,20100806,505.02,505.02,501.78,501.78,8699421 VNINDEX,20100806,485.13,485.22,482.37,482.82,30979570 HNXINDEX,20100805,148.18,149.63,147.44,147.44,25120300 UPCOMINDEX,20100805,50.55,51.27,50.09,51.24,0 VN30INDEX,20100805,508.46,508.46,506.05,506.05,9384933 VNINDEX,20100805,488.82,489.17,485.36,486.21,31779900 HNXINDEX,20100804,150.66,150.81,147.43,147.86,30098800 UPCOMINDEX,20100804,51.66,52.5,49.94,50.54,0 VN30INDEX,20100804,507.52,507.52,504.16,504.16,9924447 VNINDEX,20100804,490.31,490.31,484.66,486.71,34948650 HNXINDEX,20100803,151.66,152.63,150.36,150.47,26759800 UPCOMINDEX,20100803,51.82,52.2,51.63,51.66,0 VN30INDEX,20100803,510.82,510.82,509.64,509.64,12407910 VNINDEX,20100803,493.4,496.53,491.9,491.9,38497170 HNXINDEX,20100802,153.57,154.32,151.38,151.38,23606800 UPCOMINDEX,20100802,52.45,53.63,51.7,51.77,0 VN30INDEX,20100802,510.96,510.96,508.27,508.27,8811040 VNINDEX,20100802,494.79,495.26,491.27,491.61,34171500 HNXINDEX,20100730,152.99,154.22,152.99,153.33,28842000 UPCOMINDEX,20100730,52.6,53.12,52.37,52.55,0 VN30INDEX,20100730,510.04,512.21,510.04,512.21,15176112 VNINDEX,20100730,491.41,495.1,491.3,493.91,39404910 HNXINDEX,20100729,152.02,153.03,151.63,152.99,32397800 UPCOMINDEX,20100729,52.19,53.26,51.53,52.58,0 VN30INDEX,20100729,505.56,508.64,505.56,508.64,13718469 VNINDEX,20100729,489.44,492.92,488.92,491.11,35014480 HNXINDEX,20100728,154.81,155.04,151.69,152.38,31995500 UPCOMINDEX,20100728,53.06,53.09,51.73,52.14,0 VN30INDEX,20100728,513.49,513.49,508.23,508.23,11035665 VNINDEX,20100728,497.51,497.86,491,491,39672950 HNXINDEX,20100727,155.87,157.19,154.88,154.91,29763300 UPCOMINDEX,20100727,54.32,54.37,52.98,53.03,0 VN30INDEX,20100727,514.29,514.29,513.23,513.23,15165552 VNINDEX,20100727,498.86,501.86,497.67,497.67,41159910 HNXINDEX,20100726,157.58,158.15,155.47,155.69,27173200 UPCOMINDEX,20100726,54.81,55.74,54.2,54.31,0 VN30INDEX,20100726,513.91,513.91,512.39,512.39,13852462 VNINDEX,20100726,501.26,501.92,498.1,498.1,39870750 HNXINDEX,20100723,158.19,159.28,157.08,157.99,31639300 UPCOMINDEX,20100723,54.7,55.38,54.35,54.79,0 VN30INDEX,20100723,517.11,517.11,515.39,515.39,12130580 VNINDEX,20100723,502.67,502.87,499.73,500.31,36636840 HNXINDEX,20100722,158.96,159.1,156.69,157.68,35440100 UPCOMINDEX,20100722,55.49,55.53,54.02,54.88,0 VN30INDEX,20100722,515.25,515.25,514.58,514.58,12180919 VNINDEX,20100722,503.24,503.62,500.04,500.28,45653210 HNXINDEX,20100721,160.47,160.91,158.36,158.97,45921000 UPCOMINDEX,20100721,56.91,57.16,55.46,55.47,0 VN30INDEX,20100721,520.92,520.92,518.66,518.66,12288336 VNINDEX,20100721,507.18,507.27,505.35,505.4,44177260 HNXINDEX,20100720,160.69,161.77,159.93,160.15,48341500 UPCOMINDEX,20100720,58.52,58.79,56.81,56.9,0 VN30INDEX,20100720,519.91,519.91,519.72,519.72,12633197 VNINDEX,20100720,507.06,507.25,505.23,506.56,42732900 HNXINDEX,20100719,160.84,161.07,160.01,160.37,39962800 UPCOMINDEX,20100719,60.39,61.02,58.37,58.42,0 VN30INDEX,20100719,517.54,521.85,517.54,521.85,13181021 VNINDEX,20100719,504.26,506.84,503.22,506.84,40064560 HNXINDEX,20100716,161.29,161.43,160.29,161.12,39076500 UPCOMINDEX,20100716,60.43,60.46,59.14,60.09,0 VN30INDEX,20100716,520.39,521.45,520.39,521.45,12463982 VNINDEX,20100716,505.3,507.12,504.17,506.21,43141430 HNXINDEX,20100715,162.72,162.78,160.63,160.71,40725300 UPCOMINDEX,20100715,58.63,62.29,57.72,60.3,0 VN30INDEX,20100715,521.3,521.3,520.83,520.83,11354535 VNINDEX,20100715,505.83,507.63,505.01,505.19,38760690 HNXINDEX,20100714,163.31,165.1,161.63,162.41,51448600 UPCOMINDEX,20100714,57.89,60.49,57.31,58.63,0 VN30INDEX,20100714,529.19,529.19,523.57,523.57,17495052 VNINDEX,20100714,512.63,512.8,507.34,507.34,49448520 HNXINDEX,20100713,158,162.04,158,161.9,40591600 UPCOMINDEX,20100713,55.57,59.6,55.57,57.86,0 VN30INDEX,20100713,522.41,525.82,522.41,525.82,12972860 VNINDEX,20100713,505.33,509.86,502.58,509.08,43469690 HNXINDEX,20100712,156.19,157.57,155.9,157.57,26558200 UPCOMINDEX,20100712,56.06,57.69,54.9,55.56,0 VN30INDEX,20100712,514.47,515.32,514.47,515.32,7321007 VNINDEX,20100712,499.93,500.39,497.16,499.93,28099180 HNXINDEX,20100709,156.19,156.55,155.74,156.21,28756000 UPCOMINDEX,20100709,55.61,56.88,54.76,55.99,0 VN30INDEX,20100709,516.21,516.21,514.84,514.84,7708039 VNINDEX,20100709,499.05,501.11,498.96,499.46,28816790 HNXINDEX,20100708,156.06,158.43,155.58,155.58,26535700 UPCOMINDEX,20100708,56.87,57.48,54.66,55.55,0 VN30INDEX,20100708,518.15,518.15,515.04,515.04,10364457 VNINDEX,20100708,502.06,502.2,498.55,498.55,36297140 HNXINDEX,20100707,156.44,157.84,154.69,155.09,28647200 UPCOMINDEX,20100707,56.96,58.18,56.7,56.8,0 VN30INDEX,20100707,519.12,519.12,513.12,513.12,10673095 VNINDEX,20100707,502.67,503.78,496.91,496.91,39397660 HNXINDEX,20100706,158.31,158.5,155.34,155.8,31775300 UPCOMINDEX,20100706,54.62,57.01,54.62,56.92,0 VN30INDEX,20100706,522.54,522.54,517.94,517.94,16993178 VNINDEX,20100706,505.74,505.75,500.7,500.82,45812930 HNXINDEX,20100705,158.16,159.09,157.94,158.28,24942000 UPCOMINDEX,20100705,52.34,54.95,52.34,54.45,0 VN30INDEX,20100705,522.82,523.94,522.82,523.94,12180930 VNINDEX,20100705,505.77,507.08,504.54,506.55,35628810 HNXINDEX,20100702,157.93,159.11,157.72,158.38,30162200 UPCOMINDEX,20100702,49.84,53.01,49.84,52.2,0 VN30INDEX,20100702,522.25,522.25,519.6,519.6,13507641 VNINDEX,20100702,505.24,505.55,502.5,503.65,37498110 HNXINDEX,20100701,158.57,158.57,157.05,157.97,28782400 UPCOMINDEX,20100701,48.44,49.78,48.37,49.78,0 VN30INDEX,20100701,521.53,522.02,521.53,522.02,10528808 VNINDEX,20100701,504.06,506.61,503.65,504.02,40518620 HNXINDEX,20100630,159.94,159.94,157.07,158.81,31322500 UPCOMINDEX,20100630,47.94,48.73,47.29,48.45,0 VN30INDEX,20100630,519.84,524.73,519.84,524.73,12926285 VNINDEX,20100630,501.21,507.14,501.06,507.14,47489060 HNXINDEX,20100629,161.28,162.66,160.63,161.33,32910600 UPCOMINDEX,20100629,47.75,48.45,47.37,47.91,0 VN30INDEX,20100629,524.97,527.25,524.97,527.25,12341825 VNINDEX,20100629,509.9,510.71,509.46,510.71,41531730 HNXINDEX,20100628,160.6,161.15,159.9,161.15,30627500 UPCOMINDEX,20100628,47.14,47.98,47.13,47.75,0 VN30INDEX,20100628,518.73,520.86,518.73,520.86,11872569 VNINDEX,20100628,505.26,507.71,505.26,507.28,41239710 HNXINDEX,20100625,162.99,163.09,159.6,160.4,44316000 UPCOMINDEX,20100625,47.3,47.38,46.53,47.15,0 VN30INDEX,20100625,522.57,522.57,519.79,519.79,12224271 VNINDEX,20100625,506.17,509.57,505.12,505.12,50325960 HNXINDEX,20100624,164,164.24,162.13,162.97,38729200 UPCOMINDEX,20100624,46.77,47.18,46.3,47.05,0 VN30INDEX,20100624,531.08,531.08,529.19,529.19,12936275 VNINDEX,20100624,513.49,514.95,511.67,511.67,50351690 HNXINDEX,20100623,162.15,162.86,160.51,162.86,35977500 UPCOMINDEX,20100623,46.59,46.68,46.16,46.42,0 VN30INDEX,20100623,526.17,528.73,526.17,528.73,11859965 VNINDEX,20100623,509.85,514.4,508.84,512.82,44290230 VNINDEX,20100623,509.85,514.4,508.84,512.82,44290230 HNXINDEX,20100622,164.31,164.72,161.44,161.91,44794000 UPCOMINDEX,20100622,46.02,46.59,45.37,46.59,0 VN30INDEX,20100622,530.85,530.97,530.85,530.97,35104121 VNINDEX,20100622,512.79,515.39,511.31,512.63,74762560 HNXINDEX,20100621,163.11,164.28,163.11,164.01,42658100 UPCOMINDEX,20100621,46.07,46.77,45.87,46.02,0 VN30INDEX,20100621,531.41,531.41,530.36,530.36,15743751 VNINDEX,20100621,514.91,515.76,513.95,514.75,46371750 HNXINDEX,20100618,162.87,163.63,161.96,163.35,42506400 UPCOMINDEX,20100618,46.13,46.44,46.07,46.07,0 VN30INDEX,20100618,527.03,527.03,526.57,526.57,21118328 VNINDEX,20100618,511.92,514.04,509.35,511.18,50875170 HNXINDEX,20100617,164.41,164.96,162.16,162.25,44271000 UPCOMINDEX,20100617,45.17,45.98,44.99,45.97,0 VN30INDEX,20100617,523.3,524.54,523.3,524.54,16853581 VNINDEX,20100617,510.25,511.16,508.36,510.76,44615300 HNXINDEX,20100616,161.55,163.63,161.47,163.63,43493000 UPCOMINDEX,20100616,45.8,45.8,44.71,45.12,0 VN30INDEX,20100616,524.38,524.38,523.83,523.83,15432268 VNINDEX,20100616,511.58,513.07,510.35,510.72,47970250 HNXINDEX,20100615,160.16,161.38,159.25,160.44,38320700 UPCOMINDEX,20100615,45.97,46.44,45.6,45.63,0 VN30INDEX,20100615,521.63,521.63,519.79,519.79,15461725 VNINDEX,20100615,509.57,510.18,506.5,508.01,44664500 HNXINDEX,20100614,158.68,159.86,158.68,159.76,32157900 UPCOMINDEX,20100614,45.66,45.83,45.26,45.79,0 VN30INDEX,20100614,520.89,522.2,520.89,522.2,15094496 VNINDEX,20100614,506.58,509.35,506.31,508.32,39350540 HNXINDEX,20100611,157.63,160.21,157.63,158.22,28821300 UPCOMINDEX,20100611,44.62,45.67,44.62,45.67,0 VN30INDEX,20100611,521.07,521.07,519.51,519.51,18934694 VNINDEX,20100611,506.75,506.75,504.29,504.29,38247450 HNXINDEX,20100610,156.88,157.38,156.27,157.06,18610100 UPCOMINDEX,20100610,44.91,45,44.39,44.62,0 VN30INDEX,20100610,510.6,515.04,510.6,515.04,9244658 VNINDEX,20100610,496.86,500.61,495.4,500.51,30797770 HNXINDEX,20100609,157.56,159.01,156.37,156.61,22196700 UPCOMINDEX,20100609,44.54,45.6,44.54,44.74,0 VN30INDEX,20100609,514.03,514.03,511.01,511.01,14258085 VNINDEX,20100609,500.12,502.53,497.24,497.56,31820080 HNXINDEX,20100608,154.11,157.52,153.88,157.49,27872000 UPCOMINDEX,20100608,45.72,45.72,43.93,44.54,0 VN30INDEX,20100608,506.98,509.07,506.98,509.07,20161834 VNINDEX,20100608,494.12,497.95,493.2,497.19,36309260 HNXINDEX,20100607,160.16,160.16,154.22,154.8,34568100 UPCOMINDEX,20100607,46.66,46.86,45.58,45.58,0 VN30INDEX,20100607,508.74,509.95,508.74,509.95,21157482 VNINDEX,20100607,496.04,502.18,494.98,496.89,49305700 HNXINDEX,20100604,163.59,164.71,161.31,161.68,29346300 UPCOMINDEX,20100604,46.19,46.69,45.3,46.66,0 VN30INDEX,20100604,524.32,524.32,523.78,523.78,18894312 VNINDEX,20100604,511.88,513,508.75,510.37,45070860 HNXINDEX,20100603,162.94,166.17,162.69,163.36,29184300 UPCOMINDEX,20100603,48.2,48.66,45.76,46.18,0 VN30INDEX,20100603,527.86,527.86,524.09,524.09,18241994 VNINDEX,20100603,515.87,516.22,511.16,511.16,44546290 HNXINDEX,20100602,162.94,163.21,160.72,162.15,29326600 UPCOMINDEX,20100602,49.36,49.36,48.33,48.4,0 VN30INDEX,20100602,518.86,523.41,518.86,523.41,18465756 VNINDEX,20100602,505.33,511.1,504.79,510.74,37571380 HNXINDEX,20100601,163.61,163.9,161.03,162.91,31132700 UPCOMINDEX,20100601,48.71,49.35,48.58,49.01,0 VN30INDEX,20100601,518.25,522.04,518.25,522.04,17116813 VNINDEX,20100601,504.69,509.13,503.65,508.68,35911060 HNXINDEX,20100531,166.72,167.68,162.22,163.6,29413700 UPCOMINDEX,20100531,48.99,49.71,48.8,48.97,0 VN30INDEX,20100531,523.13,523.13,520.32,520.32,14750628 VNINDEX,20100531,509.99,513.44,506.32,507.44,39860020 HNXINDEX,20100528,162.72,167.54,162.72,166.71,43784200 UPCOMINDEX,20100528,48.65,49.21,48.65,49.02,0 VN30INDEX,20100528,525.41,527.32,525.41,527.32,24484713 VNINDEX,20100528,509.47,513.34,506.43,512.99,56242530 HNXINDEX,20100527,159.79,160.11,158.28,159.83,29769200 UPCOMINDEX,20100527,48.85,49.15,48.5,48.95,0 VN30INDEX,20100527,508.98,514.9,508.98,514.9,16116098 VNINDEX,20100527,492.28,497.16,489.75,497.16,37365130 HNXINDEX,20100526,155.16,159.69,155.16,159.47,31171100 UPCOMINDEX,20100526,48.24,48.85,47.88,48.85,0 VN30INDEX,20100526,513.44,513.44,512.14,512.14,15523247 VNINDEX,20100526,491.45,492.69,488.29,492.69,37394010 HNXINDEX,20100525,156.55,157.86,154.11,155.9,31560400 UPCOMINDEX,20100525,49.09,49.46,48.27,48.27,0 VN30INDEX,20100525,506.23,508.03,506.23,508.03,15986139 VNINDEX,20100525,484.91,490.33,482.86,486.25,41290920 HNXINDEX,20100524,152.02,156.41,152.02,156.41,35018400 UPCOMINDEX,20100524,48.54,49.62,48.08,48.98,0 VN30INDEX,20100524,505.23,506.58,505.23,506.58,17705614 VNINDEX,20100524,485.7,489.62,479.56,486.19,38991860 HNXINDEX,20100521,159.33,159.33,151.25,152.69,42413700 UPCOMINDEX,20100521,50.49,50.68,47.98,48.5,0 VN30INDEX,20100521,497.65,497.65,496.24,496.24,27550456 VNINDEX,20100521,484.42,490.3,482.16,483.69,57057270 HNXINDEX,20100520,159.46,164.86,154.91,163.36,52992700 UPCOMINDEX,20100520,50.06,50.82,49.95,50.48,0 VN30INDEX,20100520,493.5,516.91,493.5,516.91,25118831 VNINDEX,20100520,481.68,503.55,481.68,503.55,53770960 HNXINDEX,20100519,161.19,161.22,160.13,160.51,38701000 UPCOMINDEX,20100519,51.22,51.28,49.72,50.01,0 VN30INDEX,20100519,513.08,513.08,504.76,504.76,24466666 VNINDEX,20100519,504.27,504.57,494.9,494.9,56689090 HNXINDEX,20100518,169.74,170.81,166.76,167.02,32302500 UPCOMINDEX,20100518,51.33,54.62,51.23,54.62,0 VN30INDEX,20100518,522.57,522.57,521.61,521.61,19815956 VNINDEX,20100518,510.52,510.75,505.13,508.3,41803840 HNXINDEX,20100517,172.33,174.68,169.47,169.61,40760800 UPCOMINDEX,20100517,52.23,52.6,51.13,51.18,0 VN30INDEX,20100517,534.5,534.5,523.76,523.76,22477838 VNINDEX,20100517,521.41,521.66,509.5,511.27,51530730 HNXINDEX,20100514,172.48,173.87,171.49,172.71,42880600 UPCOMINDEX,20100514,53.12,54.5,52.22,52.22,0 VN30INDEX,20100514,539.78,539.78,537.83,537.83,15121764 VNINDEX,20100514,522.88,523.48,519.98,520.72,41332440 HNXINDEX,20100513,174.56,176.76,172.24,173.16,39132600 UPCOMINDEX,20100513,52.8,53.27,51.47,53.2,0 VN30INDEX,20100513,541.46,541.46,537.58,537.58,22311253 VNINDEX,20100513,522.6,524.2,516.11,518.92,54756390 HNXINDEX,20100512,183.44,183.8,174.18,174.74,50150000 UPCOMINDEX,20100512,55.34,55.36,52.69,52.96,0 VN30INDEX,20100512,543.42,543.42,535.58,535.58,24601709 VNINDEX,20100512,527.52,527.52,519.6,519.6,65495340 HNXINDEX,20100511,183.04,187.42,182.07,182.43,47186100 UPCOMINDEX,20100511,55.61,56.07,55.03,55.34,0 VN30INDEX,20100511,554.57,554.57,549.35,549.35,22097331 VNINDEX,20100511,539.92,539.92,532.72,534.36,65187810 HNXINDEX,20100510,184.28,184.39,179.99,181.7,60311500 UPCOMINDEX,20100510,54.24,56.06,54.24,55.65,0 VN30INDEX,20100510,554.2,554.2,547.38,547.38,30211272 VNINDEX,20100510,541.17,541.49,532.4,534.38,76286050 HNXINDEX,20100507,188.79,188.79,184.38,184.38,79156000 UPCOMINDEX,20100507,53.94,54.62,53.94,54.24,0 VN30INDEX,20100507,557.46,557.46,555.2,555.2,30048996 VNINDEX,20100507,546.33,548.22,536.51,542.03,105923850 HNXINDEX,20100506,183.92,187.4,183.91,187.22,56430400 UPCOMINDEX,20100506,50.45,52.67,50.23,52.67,0 VN30INDEX,20100506,563.65,563.65,562.55,562.55,21995263 VNINDEX,20100506,549.79,551.4,547.02,549.51,78206620 HNXINDEX,20100505,186.58,186.58,182.19,183.21,61421100 UPCOMINDEX,20100505,50.14,50.89,49.86,50.3,0 VN30INDEX,20100505,566.37,566.37,565.47,565.47,28413121 VNINDEX,20100505,547.38,551.39,546.13,548.01,82141870 HNXINDEX,20100504,180.22,184.3,180.22,184.31,43184500 UPCOMINDEX,20100504,47.86,49.83,47.77,49.83,0 VN30INDEX,20100504,563.9,568.34,563.9,568.34,46713846 VNINDEX,20100504,549.22,550.61,544.52,549.12,86332860 HNXINDEX,20100429,177.53,179.69,177.53,179.69,50958800 UPCOMINDEX,20100429,45.39,47.53,45.39,47.07,0 VN30INDEX,20100429,562.87,562.87,560.62,560.62,23541529 VNINDEX,20100429,542.41,542.74,541.19,542.37,72395920 HNXINDEX,20100428,176.66,177.09,175.62,176.56,42064900 UPCOMINDEX,20100428,44.64,45.79,44.06,45.41,0 VN30INDEX,20100428,560.25,561.29,560.25,561.29,20355035 VNINDEX,20100428,537.69,539.83,536.08,539.2,58029450 HNXINDEX,20100427,176.94,177.02,175.69,176.05,41058200 UPCOMINDEX,20100427,46.42,46.43,44.43,44.46,0 VN30INDEX,20100427,558.2,560.04,558.2,560.04,19434400 VNINDEX,20100427,532.67,536.23,531.57,535.72,54218510 HNXINDEX,20100426,179.7,180.11,175.97,175.98,42582200 UPCOMINDEX,20100426,46.83,47.4,46.72,46.72,0 VN30INDEX,20100426,556.39,556.39,554.67,554.67,23319156 VNINDEX,20100426,532.19,535.41,531.21,531.21,63178720 HNXINDEX,20100422,178.85,181.06,177.31,178.33,75583300 UPCOMINDEX,20100422,47.8,47.84,46.53,46.69,0 VN30INDEX,20100422,543.53,551.44,543.53,551.44,32073275 VNINDEX,20100422,524.74,531.04,521.9,529.3,77539180 HNXINDEX,20100421,173.99,177.86,173.99,177.86,58727200 UPCOMINDEX,20100421,46.54,47.49,46.2,47.33,0 VN30INDEX,20100421,536.07,536.66,536.07,536.66,15451745 VNINDEX,20100421,519.34,520.2,517.54,519.7,53769580 HNXINDEX,20100420,174.14,175.47,173.02,173.94,50475200 UPCOMINDEX,20100420,44.99,46.5,44.99,46.3,0 VN30INDEX,20100420,536.64,536.64,534.12,534.12,15056267 VNINDEX,20100420,518.26,519.72,515.2,515.2,54803770 HNXINDEX,20100419,173.9,174.56,172.66,173.04,54543500 UPCOMINDEX,20100419,44.14,44.8,44.14,44.73,0 VN30INDEX,20100419,541.38,541.38,536.62,536.62,16197760 VNINDEX,20100419,521.29,521.69,516.74,516.74,57018190 HNXINDEX,20100416,171.09,173.74,171.09,172.6,47805400 UPCOMINDEX,20100416,42.67,44.35,42.67,44.1,0 VN30INDEX,20100416,545.62,545.62,541.88,541.88,16102060 VNINDEX,20100416,523.99,523.99,521.53,522.03,59353900 HNXINDEX,20100415,168.87,171.86,168.87,171.86,45997900 UPCOMINDEX,20100415,42.19,42.82,42.19,42.62,0 VN30INDEX,20100415,545.01,545.01,543.72,543.72,18112845 VNINDEX,20100415,520.97,521.49,518.39,521.49,50686190 HNXINDEX,20100414,168.56,170.3,167.92,169.06,34912500 UPCOMINDEX,20100414,41.51,42.23,41.27,42.17,0 VN30INDEX,20100414,540.92,540.92,538.3,538.3,14176254 VNINDEX,20100414,518.52,518.74,515.8,516.21,42719810 HNXINDEX,20100413,171.48,171.84,168.13,168.57,42947700 UPCOMINDEX,20100413,42.65,43.73,41.41,41.44,0 VN30INDEX,20100413,543.22,543.22,540.08,540.08,18442193 VNINDEX,20100413,520.23,523.14,517.98,517.98,50547580 HNXINDEX,20100412,172.11,172.69,169.98,171.23,51816900 UPCOMINDEX,20100412,42.26,42.55,42.22,42.53,0 VN30INDEX,20100412,544.36,544.36,542.37,542.37,19968283 VNINDEX,20100412,523.04,523.16,519.5,519.92,52162000 HNXINDEX,20100409,171.27,173.05,170.55,170.83,48209100 UPCOMINDEX,20100409,41.52,41.87,41.36,41.82,0 VN30INDEX,20100409,539.67,540.28,539.67,540.28,21652923 VNINDEX,20100409,517.6,519.61,516.4,517.41,59536420 HNXINDEX,20100408,168.44,171.43,168.44,170.62,50177900 UPCOMINDEX,20100408,42.55,42.92,41.54,41.54,0 VN30INDEX,20100408,540.33,540.33,539.34,539.34,18552922 VNINDEX,20100408,515.72,519.4,514.74,515.92,54227900 HNXINDEX,20100407,167.41,168.34,166.97,168.2,40921800 UPCOMINDEX,20100407,46.09,46.17,44.55,44.63,0 VN30INDEX,20100407,541.87,541.87,539.96,539.96,15374916 VNINDEX,20100407,516.28,517.26,512.54,515.82,48659250 HNXINDEX,20100406,167.7,168.43,166.24,166.72,39409800 UPCOMINDEX,20100406,44.93,46.19,44.67,45.93,0 VN30INDEX,20100406,541.22,541.22,539.47,539.47,22418029 VNINDEX,20100406,517.23,520.3,515.33,515.33,66656790 HNXINDEX,20100405,164.73,167.18,164.73,167.18,33452100 UPCOMINDEX,20100405,44.26,45.06,44.23,44.91,0 VN30INDEX,20100405,540.64,540.64,539.87,539.87,15943778 VNINDEX,20100405,515.37,516.27,513.45,514.79,41859130 HNXINDEX,20100402,164.7,165,163.22,164.11,24056000 UPCOMINDEX,20100402,45.69,45.73,44.26,44.26,0 VN30INDEX,20100402,536.36,536.36,534.26,534.26,15974882 VNINDEX,20100402,510.38,512.99,508.54,510.48,39486490 HNXINDEX,20100401,160.81,164.15,160.24,163.82,21234300 UPCOMINDEX,20100401,45.11,45.94,44.48,45.56,0 VN30INDEX,20100401,523.3,531.49,523.3,531.49,19837111 VNINDEX,20100401,500.37,508.91,499.99,508.18,41808030 HNXINDEX,20100331,162.01,163.37,160.36,160.55,21252200 UPCOMINDEX,20100331,46.17,46.25,44.71,44.92,0 VN30INDEX,20100331,523.11,523.11,520.44,520.44,20757982 VNINDEX,20100331,501.67,504,499.24,499.24,45342680 HNXINDEX,20100330,164.04,164.29,161.19,162.37,26625700 UPCOMINDEX,20100330,46.14,46.28,45.98,45.98,0 VN30INDEX,20100330,525.59,525.59,521.83,521.83,19711654 VNINDEX,20100330,505.09,506.29,500.72,500.72,47215800 HNXINDEX,20100329,163.88,164.86,163.33,163.75,24757100 UPCOMINDEX,20100329,44.27,45.98,44.21,45.95,0 VN30INDEX,20100329,531.92,531.92,530.89,530.89,16950288 VNINDEX,20100329,507.84,509.15,504.05,505.67,35472710 HNXINDEX,20100326,163.86,164.89,161.78,163.76,23277500 UPCOMINDEX,20100326,44.03,44.23,43.88,44.02,0 VN30INDEX,20100326,530.36,530.84,530.36,530.84,24771410 VNINDEX,20100326,505.29,506.4,501.64,505.3,47585270 HNXINDEX,20100325,169.1,169.32,162.38,163.68,30111400 UPCOMINDEX,20100325,45.61,45.63,43.99,44.02,0 VN30INDEX,20100325,534.19,534.19,529.28,529.28,24191774 HNXINDEX,20100324,166.74,168.65,166.74,168.23,24232400 UPCOMINDEX,20100324,45.92,46.36,45.8,46.15,0 VN30INDEX,20100324,536.9,536.9,536.29,536.29,23664280 VNINDEX,20100324,511.98,512.87,508.75,512.12,43396280 HNXINDEX,20100323,168.45,168.61,165.9,166.97,28233500 UPCOMINDEX,20100323,45.43,45.98,45.34,45.98,0 VN30INDEX,20100323,535.35,535.35,530.41,530.41,22783067 VNINDEX,20100323,512.21,513.07,506.53,506.53,44044890 HNXINDEX,20100322,169.86,170.19,167.66,168.4,25307000 UPCOMINDEX,20100322,43.83,45.43,43.74,45.43,0 VN30INDEX,20100322,541.2,541.2,536.51,536.51,22450034 VNINDEX,20100322,515.87,517.79,511.58,511.58,39977520 HNXINDEX,20100319,170.91,171.39,168.8,169.85,25667200 UPCOMINDEX,20100319,44.53,46.08,43.75,43.8,0 VN30INDEX,20100319,546.95,546.95,542.82,542.82,39318475 VNINDEX,20100319,520.21,521.22,515.99,515.99,53468830 HNXINDEX,20100318,168.27,170.72,166.76,170.59,28429800 UPCOMINDEX,20100318,44.47,45.75,44.46,44.47,0 VN30INDEX,20100318,542.33,546.78,542.33,546.78,26452857 VNINDEX,20100318,515.29,519.73,510.47,519.73,44323480 HNXINDEX,20100317,168.85,170.81,166.24,168.22,29631700 UPCOMINDEX,20100317,44.43,44.62,44.14,44.29,0 VN30INDEX,20100317,546.97,546.97,537.97,537.97,33630172 VNINDEX,20100317,520.14,520.14,510.85,510.85,49838910 HNXINDEX,20100316,173.44,175.07,168.67,168.67,39414200 UPCOMINDEX,20100316,43.77,44.26,43.69,44.26,0 VN30INDEX,20100316,553.05,553.05,542.91,542.91,34722717 VNINDEX,20100316,525.99,529.54,516.08,516.08,64874240 HNXINDEX,20100315,173.9,178.07,173.32,173.32,35175500 UPCOMINDEX,20100315,43.45,43.53,42.93,42.96,0 VN30INDEX,20100315,566.37,566.37,559.88,559.88,28249509 VNINDEX,20100315,537.85,538.01,531.54,531.86,54199710 HNXINDEX,20100312,172.01,173.98,171.26,173.45,30530900 UPCOMINDEX,20100312,42.93,43.28,42.82,43.13,0 VN30INDEX,20100312,558.77,561.36,558.77,561.36,31872497 VNINDEX,20100312,528.85,531.51,526.7,531.51,53686140 HNXINDEX,20100311,172.23,173.33,170.35,171.54,26565900 UPCOMINDEX,20100311,44.05,44.29,42.73,42.96,0 VN30INDEX,20100311,557.65,557.65,555,555,27418027 VNINDEX,20100311,526.95,529.53,524.37,524.64,50966990 HNXINDEX,20100310,173.21,173.92,170.81,172.09,37156000 UPCOMINDEX,20100310,45.64,45.73,43.93,44.01,0 VN30INDEX,20100310,552.75,553.75,552.75,553.75,32084734 VNINDEX,20100310,526.21,529.63,522.8,525.66,55713450 HNXINDEX,20100309,171.71,172.94,170.74,172.7,32742500 UPCOMINDEX,20100309,46.13,46.56,45.45,45.45,0 VN30INDEX,20100309,547.25,553.07,547.25,553.07,33200888 VNINDEX,20100309,520.86,527.29,520.13,527.27,60441560 HNXINDEX,20100308,169.33,171.59,169.33,171.23,28620700 UPCOMINDEX,20100308,46.78,46.82,45.9,46.14,0 VN30INDEX,20100308,545.32,546.69,545.32,546.69,29307669 VNINDEX,20100308,518.46,522.83,517,521.12,53071450 HNXINDEX,20100305,168.64,170.4,167.71,170.16,31229700 UPCOMINDEX,20100305,45.62,46.85,45.21,46.79,0 VN30INDEX,20100305,538.99,538.99,538.84,538.84,25435933 VNINDEX,20100305,512.91,514.47,509.61,513.39,44095840 HNXINDEX,20100304,170.31,171.91,167.42,168.36,28749500 UPCOMINDEX,20100304,47.29,47.29,44.9,45.22,0 VN30INDEX,20100304,537.6,537.6,536.46,536.46,29606449 VNINDEX,20100304,513.66,516.77,510.93,511.91,47852720 HNXINDEX,20100303,165.67,170.32,165.67,170.22,32534800 UPCOMINDEX,20100303,47.25,47.66,47.13,47.31,0 VN30INDEX,20100303,527.02,529.41,527.02,529.41,21567615 VNINDEX,20100303,505.27,507.32,501.96,507.32,36152370 HNXINDEX,20100302,166.75,167.98,164.14,165.41,24663100 UPCOMINDEX,20100302,46.76,47.22,46.76,47.19,0 VN30INDEX,20100302,523.5,523.5,520.4,520.4,18492079 VNINDEX,20100302,504.28,505.59,500.08,501,34862300 HNXINDEX,20100301,163.03,166.28,162.8,166.28,19089100 UPCOMINDEX,20100301,46.99,47.39,46.69,46.78,0 VN30INDEX,20100301,521.33,522.5,521.33,522.5,21600416 VNINDEX,20100301,502.5,505.34,502.43,503.01,32389410 HNXINDEX,20100226,162.29,164.14,161.55,162.43,12878000 UPCOMINDEX,20100226,48.82,48.92,46.74,46.74,0 VN30INDEX,20100226,515.3,517.02,515.3,517.02,20836401 VNINDEX,20100226,494.57,496.91,491.97,496.91,31102610 HNXINDEX,20100225,162.57,163.89,161.69,162.32,12887100 UPCOMINDEX,20100225,50.07,50.4,48.49,48.59,0 VN30INDEX,20100225,523.41,523.41,520.01,520.01,19549854 VNINDEX,20100225,498.64,500.24,493.73,494.99,26741270 HNXINDEX,20100224,161.54,162.83,158.59,162.77,11365200 UPCOMINDEX,20100224,51.73,52.22,50.55,50.61,0 VN30INDEX,20100224,518.39,521.92,518.39,521.92,16502240 VNINDEX,20100224,492.6,494.85,490.21,494.59,24796880 HNXINDEX,20100223,165.58,165.62,160.16,161.56,10173400 UPCOMINDEX,20100223,53.95,54.35,51.71,51.73,0 VN30INDEX,20100223,529.64,529.64,521.29,521.29,12644407 VNINDEX,20100223,504.1,504.52,496.29,496.29,24352140 HNXINDEX,20100222,165.87,169.3,164.61,165.6,8578500 UPCOMINDEX,20100222,51.64,54.34,51.57,53.94,0 VN30INDEX,20100222,539.72,539.72,536.57,536.57,12368713 VNINDEX,20100222,513.16,513.16,507.93,510.02,19131920 HNXINDEX,20100212,163.26,165.97,163.26,164.66,7800700 UPCOMINDEX,20100212,51.15,51.59,51.15,51.59,0 VN30INDEX,20100212,535.38,535.79,535.38,535.79,14503102 VNINDEX,20100212,505.58,508.72,504.78,507,22150560 HNXINDEX,20100211,161.16,164.06,161.16,163.25,10390200 UPCOMINDEX,20100211,50.69,51.2,50.65,51.02,0 VN30INDEX,20100211,521.87,530.24,521.87,530.24,13902468 VNINDEX,20100211,492.94,499.97,491.86,499.94,18570470 HNXINDEX,20100210,158.72,161.16,158.72,160.97,8543700 UPCOMINDEX,20100210,50.74,50.89,50.67,50.67,0 VN30INDEX,20100210,516.41,519.69,516.41,519.69,9267429 VNINDEX,20100210,487.36,491.17,486.86,490.91,15468550 HNXINDEX,20100209,161.4,161.4,158.61,158.61,12343600 UPCOMINDEX,20100209,50.32,50.82,50.32,50.73,0 VN30INDEX,20100209,513.82,513.82,510.17,510.17,12981648 VNINDEX,20100209,486.97,488.77,482.38,482.89,21152200 HNXINDEX,20100208,162.19,162.54,160.07,161.37,10296700 UPCOMINDEX,20100208,52.66,52.66,50.22,50.32,0 VN30INDEX,20100208,516.91,521.39,516.91,521.39,12413321 VNINDEX,20100208,488.82,491.65,487.72,491.2,19118380 HNXINDEX,20100205,164.53,164.53,161.22,161.84,16371300 UPCOMINDEX,20100205,52.7,53.09,52.31,52.67,0 VN30INDEX,20100205,524.17,524.17,521.39,521.39,18080014 VNINDEX,20100205,496.54,501.06,491.05,493.04,31741600 HNXINDEX,20100204,161.94,164.8,160.16,164.69,16238600 UPCOMINDEX,20100204,52.29,52.83,52.14,52.7,0 VN30INDEX,20100204,526.82,534.61,526.82,534.61,23124492 VNINDEX,20100204,496.02,504.35,496.02,503.83,34272400 HNXINDEX,20100203,160.99,162.03,160.16,161.91,12633900 UPCOMINDEX,20100203,52.68,53.1,52.16,52.24,0 VN30INDEX,20100203,519.66,523.91,519.66,523.91,16633355 VNINDEX,20100203,491.07,495.85,490.12,495.48,24485310 HNXINDEX,20100202,161.3,162.57,160.76,160.91,13313100 UPCOMINDEX,20100202,53.17,53.22,52.1,52.71,0 VN30INDEX,20100202,516.73,516.73,514.92,514.92,15314147 VNINDEX,20100202,489.64,490.86,486.24,487.93,24044320 HNXINDEX,20100201,160.37,161.58,159.06,161.22,11988700 UPCOMINDEX,20100201,52.72,53.52,52.15,52.75,0 VN30INDEX,20100201,506.58,511.86,506.58,511.86,10662302 HNXINDEX,20100129,159.24,160.47,156.12,160.35,14979300 UPCOMINDEX,20100129,51.94,52.75,51.94,52.43,0 VN30INDEX,20100129,504.94,504.97,504.94,504.97,13156763 VNINDEX,20100129,481.6,484.15,477.11,481.96,24187770 HNXINDEX,20100128,161.04,161.41,157.87,159.32,13886400 UPCOMINDEX,20100128,52.35,52.82,51.8,51.94,0 VN30INDEX,20100128,509.52,509.52,505.28,505.28,11149306 VNINDEX,20100128,484.87,487.81,481.47,481.76,20803730 HNXINDEX,20100127,166.26,167.72,160.16,160.9,17888000 UPCOMINDEX,20100127,52.48,52.72,52,52.54,0 VN30INDEX,20100127,520.17,520.17,511.32,511.32,18418193 VNINDEX,20100127,494.64,498.2,486.41,486.41,32131720 HNXINDEX,20100126,157.33,165.46,157.33,165.46,19794400 UPCOMINDEX,20100126,52.06,52.91,52.04,52.48,0 VN30INDEX,20100126,517.88,525.9,517.88,525.9,19695167 VNINDEX,20100126,490.41,497.9,490.12,497.9,32246580 HNXINDEX,20100125,157.66,157.66,155.63,157.32,13657700 UPCOMINDEX,20100125,51.97,52.82,51.44,51.89,0 VN30INDEX,20100125,503,507.03,503,507.03,11805791 VNINDEX,20100125,476.95,481.04,476.75,480.91,19454520 HNXINDEX,20100122,157.53,157.58,153.74,157.58,18746500 UPCOMINDEX,20100122,51.35,52.72,51.16,51.9,0 VN30INDEX,20100122,501.13,503.64,501.13,503.64,15080760 VNINDEX,20100122,474.28,481.69,471.85,477.59,27517620 HNXINDEX,20100121,161.07,161.08,154.59,157.63,23071700 UPCOMINDEX,20100121,52.58,52.58,51.19,51.19,0 VN30INDEX,20100121,507.54,507.54,503.53,503.53,22269449 VNINDEX,20100121,482.25,489.47,477.8,478.42,38873460 HNXINDEX,20100120,165.85,167.37,160.77,161.05,17642400 UPCOMINDEX,20100120,53.75,53.9,52.53,52.53,0 VN30INDEX,20100120,525.41,525.41,515.42,515.42,16868061 VNINDEX,20100120,498.93,499.15,489.5,489.5,30775080 HNXINDEX,20100119,164.5,166.87,164.09,165.9,18735000 UPCOMINDEX,20100119,52.72,53.59,52.45,53.12,0 VN30INDEX,20100119,514.08,519.86,514.08,519.86,18727868 VNINDEX,20100119,489.84,498.1,489.77,495.51,32298020 HNXINDEX,20100118,171.69,172.33,164.54,164.54,22006800 UPCOMINDEX,20100118,53.84,53.94,52.32,52.77,0 VN30INDEX,20100118,521.95,521.95,508.79,508.79,24053688 VNINDEX,20100118,499.24,499.24,487.13,487.13,39253920 HNXINDEX,20100115,176.11,177.14,171.11,171.37,18486600 UPCOMINDEX,20100115,53.34,54.15,52.83,53.9,0 VN30INDEX,20100115,533.66,533.66,528.89,528.89,19884579 VNINDEX,20100115,509.19,512.63,503.29,505.42,36355610 HNXINDEX,20100114,174.3,177.2,174.3,175.69,28841900 UPCOMINDEX,20100114,52.64,53.37,51.98,52.78,0 VN30INDEX,20100114,543.95,543.95,538.11,538.11,17113071 VNINDEX,20100114,516.01,517.72,509.25,512.33,33851840 HNXINDEX,20100113,170.44,175.63,164.85,174.34,34716500 UPCOMINDEX,20100113,51.36,53.02,51.08,52.65,0 VN30INDEX,20100113,520.8,537.16,520.8,537.16,31649222 VNINDEX,20100113,495.82,508.61,485.75,508.61,52968720 HNXINDEX,20100112,177.44,178.11,168.84,170.57,27029400 UPCOMINDEX,20100112,51.8,52.06,51.03,51.53,0 VN30INDEX,20100112,537.29,537.29,523.61,523.61,28977432 VNINDEX,20100112,510.93,516.75,498.31,498.31,50751560 HNXINDEX,20100111,180.42,181.95,176.31,177.03,24087600 UPCOMINDEX,20100111,51.85,52.85,51.38,51.8,0 VN30INDEX,20100111,549.45,549.45,540.78,540.78,22847362 VNINDEX,20100111,523.49,524.05,512.15,515.05,42904970 HNXINDEX,20100108,179.76,185.97,175.69,179.76,40204000 UPCOMINDEX,20100108,52.98,53.29,51.6,51.82,0 VN30INDEX,20100108,570.64,570.64,547.5,547.5,42495365 VNINDEX,20100108,542.91,544.49,520.9,520.9,76177100 HNXINDEX,20100107,180.82,182.48,177.92,177.95,36192200 UPCOMINDEX,20100107,54.28,54.8,53.21,53.33,0 VN30INDEX,20100107,565.86,565.86,560.61,560.61,41839187 VNINDEX,20100107,536.5,540.77,530.67,533.34,66287110 HNXINDEX,20100106,184.78,185.48,179.56,179.56,40892900 UPCOMINDEX,20100106,54.35,54.56,52.87,54.2,0 VN30INDEX,20100106,561.6,565.41,561.6,565.41,39938975 VNINDEX,20100106,527.4,538.84,526.37,534.46,64222280 HNXINDEX,20100105,181.29,187.56,181.29,183.26,36438200 UPCOMINDEX,20100105,54.81,55.22,54.07,54.3,0 VN30INDEX,20100105,573.65,573.65,566.65,566.65,45847612 VNINDEX,20100105,538.82,539.39,530.16,532.53,66619450 VNINDEX,20100105,538.82,539.39,530.16,532.53,66619450 HNXINDEX,20100104,168.58,179.84,168.58,179.84,26326800 UPCOMINDEX,20100104,53.82,54.88,53.26,54.79,0 VN30INDEX,20100104,533.8,550.42,533.8,550.42,26303670 VNINDEX,20100104,502.81,517.04,501.74,517.04,42051600 HNXINDEX,20091231,165.6,170.16,165.6,168.17,30433800 UPCOMINDEX,20091231,51.88,53.83,51.26,53.82,0 VN30INDEX,20091231,533.45,533.45,525.97,525.97,41880713 VNINDEX,20091231,503.82,504.84,494.77,494.77,58858220 HNXINDEX,20091230,160.16,164.97,160.04,164.87,26870600 UPCOMINDEX,20091230,50.86,52.6,50.53,51.58,0 VN30INDEX,20091230,512.78,524.86,512.78,524.86,30132374 VNINDEX,20091230,483.07,495.36,483.07,495.36,50427540 HNXINDEX,20091229,161.79,163.35,159.82,160.11,21931500 UPCOMINDEX,20091229,52.4,52.53,49.77,50.86,0 VN30INDEX,20091229,516.79,516.79,512.66,512.66,25993318 VNINDEX,20091229,487.62,493.67,483.76,484.45,41765310 HNXINDEX,20091228,162.72,164.68,161.03,161.78,25024900 UPCOMINDEX,20091228,52.63,52.76,51.32,52.76,0 VN30INDEX,20091228,524.3,526.55,524.3,526.55,30086816 VNINDEX,20091228,489.56,499.02,485.76,492.57,44268610 HNXINDEX,20091225,156.84,162.19,156.84,161.97,20771100 UPCOMINDEX,20091225,51.92,53.67,51.92,52.78,0 VN30INDEX,20091225,522.38,527.54,522.38,527.54,33000433 VNINDEX,20091225,489.53,495.76,487.19,495.08,50175050 HNXINDEX,20091224,153.59,157.06,151.4,156.97,22107100 UPCOMINDEX,20091224,53.23,53.95,52.06,52.08,0 VN30INDEX,20091224,500.69,510.01,500.69,510.01,31005090 VNINDEX,20091224,469.21,479.13,464.39,479.13,43991040 VNINDEX,20091224,469.21,479.13,464.39,479.13,43991040 HNXINDEX,20091223,149.52,153.63,148.04,153.26,21746200 UPCOMINDEX,20091223,54.42,54.42,52.98,53.29,0 VN30INDEX,20091223,496.17,500.55,496.17,500.55,26675367 VNINDEX,20091223,463.92,471.35,463.33,470.75,34993630 HNXINDEX,20091222,151.5,153.62,149.51,149.51,23797100 UPCOMINDEX,20091222,54.66,55.8,52.82,54.55,0 VN30INDEX,20091222,493.56,493.56,491.11,491.11,32384902 VNINDEX,20091222,466.75,470.93,462.87,465.24,42902680 HNXINDEX,20091221,143.49,150.53,143.49,150.34,13629300 UPCOMINDEX,20091221,55.09,55.68,53.08,54.66,0 VN30INDEX,20091221,478.11,481,478.11,481,24897196 VNINDEX,20091221,457.59,460.99,452.55,460.99,31566040 HNXINDEX,20091218,138.28,143.79,137.63,143.26,14554900 UPCOMINDEX,20091218,54.75,55.02,52.37,54.98,0 VN30INDEX,20091218,457.16,460.26,457.16,460.26,38437738 VNINDEX,20091218,441.42,449.55,440.88,443.34,49009480 HNXINDEX,20091217,137.1,138.3,133.36,138.22,18045500 UPCOMINDEX,20091217,55.47,55.57,53.54,54.37,0 VN30INDEX,20091217,451.7,456.87,451.7,456.87,26891263 VNINDEX,20091217,432.65,436.41,427.06,434.87,34979020 HNXINDEX,20091216,143.55,144.13,137.31,137.54,11707700 UPCOMINDEX,20091216,55.7,56.56,53.97,55.44,0 VN30INDEX,20091216,480.56,480.56,467.25,467.25,26033378 VNINDEX,20091216,451.66,452.17,440.2,442.1,33072030 HNXINDEX,20091215,147.46,149.16,143.61,143.61,12268800 UPCOMINDEX,20091215,58.18,58.18,55.01,56,0 VN30INDEX,20091215,488.91,489.69,488.91,489.69,20849551 VNINDEX,20091215,458.07,463.42,454.84,459.44,28438100 HNXINDEX,20091214,139.22,147.1,138.69,146.94,16758600 UPCOMINDEX,20091214,56.35,57.76,55.54,57.76,0 VN30INDEX,20091214,484,492.74,484,492.74,31075877 HNXINDEX,20091211,144.5,145.52,139.15,139.99,14970200 UPCOMINDEX,20091211,56.06,56.36,55.74,56.04,0 VN30INDEX,20091211,486.38,486.38,479.32,479.32,28557352 VNINDEX,20091211,450.46,452.52,442.61,444.16,37863990 HNXINDEX,20091210,147.94,150.44,143.79,144.53,15068100 UPCOMINDEX,20091210,56.61,56.7,55.09,56.06,0 VN30INDEX,20091210,507.88,507.88,492.05,492.05,24095648 VNINDEX,20091210,474.55,474.55,458.65,458.72,36542380 HNXINDEX,20091209,155.52,155.55,147.61,147.91,16982600 UPCOMINDEX,20091209,58.86,58.86,55.99,56.36,0 VN30INDEX,20091209,506.13,506.13,503.71,503.71,33450634 VNINDEX,20091209,473.18,474.58,468.4,470.63,44520850 HNXINDEX,20091208,160.13,160.9,155.38,155.38,12920700 VN30INDEX,20091208,530.91,530.91,523.41,523.41,21644525 VNINDEX,20091208,495.22,495.95,485.56,488.47,30949330 HNXINDEX,20091207,159.97,160.66,158.52,160.09,12578200 VN30INDEX,20091207,530.41,534.07,530.41,534.07,17286101 VNINDEX,20091207,495.43,498.61,491.56,498.61,25273370 HNXINDEX,20091204,159.38,160.6,158,159.38,12067300 VN30INDEX,20091204,536.48,536.48,531.53,531.53,24069316 VNINDEX,20091204,499.98,499.98,493.41,494.96,32572630 HNXINDEX,20091203,160.11,162.01,156.96,159,17752600 UPCOMINDEX,20091203,56.64,59.62,56.32,59.53,0 VN30INDEX,20091203,529.62,533.45,529.62,533.45,32105547 VNINDEX,20091203,494.61,502.14,485.59,494.8,40262920 HNXINDEX,20091202,172.36,172.4,159.27,160.02,20150800 UPCOMINDEX,20091202,58.19,58.34,56.42,56.42,0 VN30INDEX,20091202,544.62,544.62,538.7,538.7,40405540 HNXINDEX,20091201,164.57,169.28,163.94,168.69,20331300 UPCOMINDEX,20091201,58.25,58.79,55.6,57,0 VN30INDEX,20091201,553.63,554.61,553.63,554.61,28740149 HNXINDEX,20091130,155.02,161.9,154.74,161.85,21097900 UPCOMINDEX,20091130,58.9,59.33,57.05,57.98,0 VN30INDEX,20091130,534.04,544.94,534.04,544.94,24154897 VNINDEX,20091130,495.05,506.66,494.12,504.12,34837890 HNXINDEX,20091127,149.86,162.79,146.32,155.41,38303900 UPCOMINDEX,20091127,60.24,60.6,57.28,58.46,0 VN30INDEX,20091127,492.11,526.21,492.11,526.21,43775890 VNINDEX,20091127,461.87,503.13,461.48,490.62,65489880 HNXINDEX,20091126,162.09,162.09,155.19,155.19,16319900 UPCOMINDEX,20091126,59.41,60.54,58.05,60.23,0 VN30INDEX,20091126,517.08,518.16,517.08,518.16,29949306 VNINDEX,20091126,483.43,495.6,479.38,482.6,36476390 HNXINDEX,20091125,175.15,175.18,164.68,164.87,21783600 UPCOMINDEX,20091125,61.67,62.28,58.79,59.06,0 VN30INDEX,20091125,555.16,555.16,538.32,538.32,48663898 VNINDEX,20091125,519.74,519.74,503.24,503.41,60888830 HNXINDEX,20091124,179.48,180.77,175.16,175.2,18444500 UPCOMINDEX,20091124,64.68,64.79,61.5,61.71,0 VN30INDEX,20091124,573.14,573.14,562.74,562.74,30447594 VNINDEX,20091124,536.71,538.79,526.92,527.13,42175420 HNXINDEX,20091123,184.79,185.81,178.42,179.13,20960400 UPCOMINDEX,20091123,64.38,65.44,62.77,64.37,0 VN30INDEX,20091123,587.99,587.99,572.58,572.58,30844715 VNINDEX,20091123,552.13,553.4,537.29,537.29,47413320 HNXINDEX,20091120,185.67,188.04,184.35,184.79,23613500 UPCOMINDEX,20091120,65.63,66.5,64.22,64.38,0 VN30INDEX,20091120,597.04,597.04,592.36,592.36,32137158 VNINDEX,20091120,558.51,562.28,554.21,555.84,50624350 HNXINDEX,20091119,185.19,186.76,184.29,185.68,25838700 UPCOMINDEX,20091119,65.45,65.45,65.45,65.45,0 VN30INDEX,20091119,589.53,594.27,589.53,594.27,41714207 VNINDEX,20091119,556.46,562.64,553.1,560.04,60752330 HNXINDEX,20091118,183.44,185.46,180.84,185.17,25222200 UPCOMINDEX,20091118,66.23,66.23,64.65,65.59,0 VN30INDEX,20091118,579.03,585.63,579.03,585.63,32092169 VNINDEX,20091118,547.03,553.83,543.96,553.83,49872840 HNXINDEX,20091117,183.28,186.13,182.24,182.67,21021200 UPCOMINDEX,20091117,65.44,67.37,64.56,66.67,0 VN30INDEX,20091117,577.86,577.86,577.14,577.14,31934010 VNINDEX,20091117,549.35,550.13,543.61,547.08,49241080 HNXINDEX,20091116,184.84,185.8,182.79,183.17,24397400 UPCOMINDEX,20091116,66.9,67.29,65.52,65.52,0 VN30INDEX,20091116,580.83,580.83,573.61,573.61,28562964 VNINDEX,20091116,550.6,554.54,545.7,545.7,45924770 HNXINDEX,20091113,184.4,185.01,181.71,183.64,21550400 UPCOMINDEX,20091113,66.09,0,0,66.09,0 VN30INDEX,20091113,566.16,576.7,566.16,576.7,30290521 VNINDEX,20091113,537.57,549.22,536.9,548.21,45722410 HNXINDEX,20091112,182.93,186.25,182.93,184.37,22134000 UPCOMINDEX,20091112,66.09,66.09,66.09,66.09,0 VN30INDEX,20091112,569.63,575.25,569.63,575.25,31707364 VNINDEX,20091112,540.91,550.78,540.58,545.98,48113300 HNXINDEX,20091111,177.31,183.4,176.89,182.59,26861200 UPCOMINDEX,20091111,68.56,68.56,68.56,68.56,0 VN30INDEX,20091111,554.62,564.95,554.62,564.95,30514115 VNINDEX,20091111,527.1,537.59,523.04,537.59,41961870 HNXINDEX,20091110,182.34,184.23,175.41,177.34,23998200 UPCOMINDEX,20091110,69.5,70.52,69.33,69.33,0 VN30INDEX,20091110,560.01,560.01,548.04,548.04,36247652 VNINDEX,20091110,534.91,535.71,520,524.4,49702880 HNXINDEX,20091109,187.76,190.28,181.41,181.81,20139800 UPCOMINDEX,20091109,69.5,69.5,69.5,69.5,0 VN30INDEX,20091109,563.01,563.01,554.02,554.02,31554527 VNINDEX,20091109,544.91,547.28,534.09,534.09,45707730 HNXINDEX,20091106,190.82,197.87,188.98,189.14,33644500 UPCOMINDEX,20091106,72.11,72.11,71.93,71.93,0 VN30INDEX,20091106,590.98,590.98,573.79,573.79,37381784 VNINDEX,20091106,569.71,569.71,554.88,554.88,56782300 HNXINDEX,20091105,185.36,190.83,185.25,190.27,30910000 UPCOMINDEX,20091105,71.52,71.52,70.5,70.5,0 VN30INDEX,20091105,564.44,574.79,564.44,574.79,33676641 VNINDEX,20091105,545.37,556.57,542.3,555.54,54135990 HNXINDEX,20091104,182.01,187.03,181.53,184.99,36155100 UPCOMINDEX,20091104,70.56,70.56,70.56,70.56,0 VN30INDEX,20091104,558.42,558.42,556.3,556.3,40733255 VNINDEX,20091104,538.96,550.29,533.23,537.53,57302720 HNXINDEX,20091103,189.57,189.57,180.73,183.05,31842700 UPCOMINDEX,20091103,69.7,69.84,69.41,69.63,0 VN30INDEX,20091103,571.49,571.49,555.39,555.39,53630289 VNINDEX,20091103,553.69,557.04,539.46,539.65,60926320 HNXINDEX,20091102,190.46,190.46,186.93,188.02,30285100 UPCOMINDEX,20091102,72.79,72.95,70.09,70.09,0 VN30INDEX,20091102,580.49,580.49,578.75,578.75,44429664 VNINDEX,20091102,565.01,565.85,559.98,561.71,59148870 HNXINDEX,20091030,195.55,203.98,195.55,199.38,40652400 UPCOMINDEX,20091030,72.31,73.37,71.79,72.72,0 VN30INDEX,20091030,613.75,613.75,606.3,606.3,41733744 VNINDEX,20091030,594.73,594.73,583.75,587.12,65149450 HNXINDEX,20091029,202.73,202.84,192.83,196.14,37538200 UPCOMINDEX,20091029,72,72,72,72,0 VN30INDEX,20091029,603.99,603.99,600.49,600.49,62249089 VNINDEX,20091029,588.23,585.55,575.73,581.49,82058650 VNINDEX,20091029,588.23,585.55,575.73,581.49,82058650 HNXINDEX,20091028,204.42,206.78,202.22,203.51,35453600 UPCOMINDEX,20091028,72.9,73.45,71.93,72.19,0 VN30INDEX,20091028,624.26,624.26,616.66,616.66,44576064 VNINDEX,20091028,602.97,604.82,596.35,599.86,65903890 HNXINDEX,20091027,210.15,210.22,200.84,204.44,39753300 UPCOMINDEX,20091027,72.7,74.13,71.75,72.9,0 VN30INDEX,20091027,611.51,611.51,611.2,611.2,70905779 VNINDEX,20091027,601.57,602.61,590.71,596.78,91495010 HNXINDEX,20091026,214.84,216.12,209.15,209.77,40144000 UPCOMINDEX,20091026,75.05,75.78,72.54,72.7,0 VN30INDEX,20091026,635.66,635.66,621.83,621.83,47193416 VNINDEX,20091026,618.5,623.71,608.26,609.34,83782320 HNXINDEX,20091023,219.21,222.55,211.91,214.27,65730300 UPCOMINDEX,20091023,76.53,77.4,74.43,75.05,0 VN30INDEX,20091023,641.27,641.27,626.78,626.78,88545207 VNINDEX,20091023,628.91,633.21,615.67,615.67,133489890 HNXINDEX,20091022,219.99,220.44,215.98,218.38,63045400 UPCOMINDEX,20091022,77.38,78.14,76.33,76.53,0 VN30INDEX,20091022,635.16,636.78,635.16,636.78,49716518 VNINDEX,20091022,622.25,625.02,619.04,624.1,91618620 HNXINDEX,20091021,215.78,217.74,213.88,217.74,54296700 UPCOMINDEX,20091021,75.36,77.26,75.36,77.26,0 VN30INDEX,20091021,629.63,631.46,629.63,631.46,40049534 VNINDEX,20091021,615.75,622.26,614.73,618.48,89778370 HNXINDEX,20091020,210.49,215.42,210.49,214.87,48808200 UPCOMINDEX,20091020,75.42,76.97,74.81,76.97,0 VN30INDEX,20091020,630.08,630.08,627.97,627.97,51068720 VNINDEX,20091020,617.08,617.08,613.62,616.58,84116430 HNXINDEX,20091019,208.75,210.06,206.46,210.06,50182200 UPCOMINDEX,20091019,71.89,72.9,71.89,72.36,0 VN30INDEX,20091019,612.98,616.61,612.98,616.61,45873301 VNINDEX,20091019,609.03,612.01,605.79,607.11,85307350 HNXINDEX,20091016,213.98,215.12,206.05,206.82,55430200 UPCOMINDEX,20091016,71.33,73.7,71.16,72.31,0 VN30INDEX,20091016,626.63,626.63,619.37,619.37,63145560 VNINDEX,20091016,614.87,619.52,609.54,609.54,120718600 HNXINDEX,20091015,208.96,214.94,208.96,211.51,56540200 UPCOMINDEX,20091015,69.51,72.09,69.08,71.18,0 VN30INDEX,20091015,637.22,637.22,626.72,626.72,66510285 VNINDEX,20091015,617.28,626.11,612.02,617.38,104458070 HNXINDEX,20091014,199.7,205.78,197.98,205.36,53058500 UPCOMINDEX,20091014,68.08,70,68.08,69.13,0 VN30INDEX,20091014,598.84,615.47,598.84,615.47,48571218 VNINDEX,20091014,591.26,605.65,590.84,605.65,83282640 HNXINDEX,20091013,198.63,202.34,197.09,197.49,61048400 UPCOMINDEX,20091013,67.63,68.16,67.63,68.16,0 VN30INDEX,20091013,602.89,602.89,598.72,598.72,41232628 VNINDEX,20091013,593.04,597.4,589.49,589.89,83932250 HNXINDEX,20091012,192.38,196.79,192.38,196.7,40064200 UPCOMINDEX,20091012,67.08,67.79,66.98,67.03,0 VN30INDEX,20091012,601.74,604.52,601.74,604.52,43117965 VNINDEX,20091012,591.75,595.69,587.11,594.29,73708620 HNXINDEX,20091009,185.41,190.27,185.41,189.65,41600900 UPCOMINDEX,20091009,66.45,66.73,66.23,66.23,0 VN30INDEX,20091009,594.53,594.53,593.35,593.35,40223036 VNINDEX,20091009,582.14,582.52,575.39,581.99,68313940 HNXINDEX,20091008,181.35,184.48,180.88,184.43,39923200 UPCOMINDEX,20091008,66.7,68.01,66.7,66.91,0 VN30INDEX,20091008,585.08,585.54,585.08,585.54,27945751 VNINDEX,20091008,569.38,571.84,566.04,571.84,50712940 HNXINDEX,20091007,177.05,181.32,177.05,181.01,33080400 UPCOMINDEX,20091007,65.95,68.39,65,67.06,0 VN30INDEX,20091007,576.34,582.84,576.34,582.84,28700108 VNINDEX,20091007,560.79,569.58,560.22,566.41,44455130 HNXINDEX,20091006,175.87,178.49,175.87,176.87,24696300 UPCOMINDEX,20091006,68.98,70.11,64.98,64.98,0 VN30INDEX,20091006,573.54,573.54,567.66,567.66,28111924 VNINDEX,20091006,556.47,557.08,550.49,552.03,42699920 HNXINDEX,20091005,177.15,177.96,173.34,175.39,27957200 UPCOMINDEX,20091005,68.45,68.98,68.11,68.98,0 VN30INDEX,20091005,570.49,570.49,565.29,565.29,32929475 VNINDEX,20091005,554.83,556.54,543.2,549,45614480 HNXINDEX,20091002,180.78,180.89,172.4,177.27,42969700 UPCOMINDEX,20091002,68.15,69.15,67.36,68.02,0 VN30INDEX,20091002,565.76,565.76,564.25,564.25,54833418 VNINDEX,20091002,553.34,556.16,544.32,549.73,75711190 HNXINDEX,20091001,185.98,186.07,181.06,181.39,39798700 UPCOMINDEX,20091001,66.86,67.7,66.86,68.45,0 VN30INDEX,20091001,596.73,596.73,583.75,583.75,42224222 VNINDEX,20091001,581.16,581.79,568.99,568.99,63144690 HNXINDEX,20090930,185.19,186.57,183.2,184.29,39878800 UPCOMINDEX,20090930,65.9,68.33,65.31,66.67,0 VN30INDEX,20090930,597.95,597.95,594.12,594.12,45546206 VNINDEX,20090930,583.19,586.26,578.32,580.9,73172960 VNINDEX,20090930,583.19,586.26,578.32,580.9,73172960 HNXINDEX,20090929,185.25,187.67,184.57,185.08,34654800 UPCOMINDEX,20090929,67.7,67.7,65.68,65.9,0 VN30INDEX,20090929,604.38,604.38,597.07,597.07,60288559 VNINDEX,20090929,585.54,587.87,581.23,582.59,83817360 HNXINDEX,20090928,183.59,186.56,183.59,184.43,36061500 UPCOMINDEX,20090928,67.26,68.81,67.12,67.34,0 VN30INDEX,20090928,606.82,606.82,597.09,597.09,50004282 VNINDEX,20090928,590.44,590.91,582.02,582.02,74550020 HNXINDEX,20090925,181.08,183.6,179.61,183.47,38908600 UPCOMINDEX,20090925,66.27,67.63,65.98,67.63,0 VN30INDEX,20090925,588.26,597.55,588.26,597.55,55168262 VNINDEX,20090925,574.42,582.84,574.1,582.84,75929880 HNXINDEX,20090924,181.19,183.29,180.09,180.77,37436800 UPCOMINDEX,20090924,67.09,67.27,65.47,66.2,0 VN30INDEX,20090924,589.44,589.57,589.44,589.57,46136276 VNINDEX,20090924,576.83,583.64,572.16,574.78,71702020 HNXINDEX,20090923,181.25,187.08,180.59,181.08,53414300 UPCOMINDEX,20090923,66.04,67.51,65.58,66.95,0 VN30INDEX,20090923,614.98,614.98,601.48,601.48,59891173 VNINDEX,20090923,593.21,594.32,582.11,582.11,90385330 HNXINDEX,20090922,177.82,180.23,177.82,179.63,39246300 UPCOMINDEX,20090922,66.04,67.4,65.9,66.16,0 VN30INDEX,20090922,600.55,604.19,600.55,604.19,46540627 VNINDEX,20090922,578.64,585.51,577.87,582.85,74191000 HNXINDEX,20090921,177.71,178.73,177.25,177.82,33083600 UPCOMINDEX,20090921,64.37,66.19,63.8,66.04,0 VN30INDEX,20090921,597.53,597.53,595.89,595.89,45005294 VNINDEX,20090921,578.62,581.01,577.96,577.97,66689050 HNXINDEX,20090918,174.97,176.48,173.79,176.46,37614100 UPCOMINDEX,20090918,64.39,65.8,63.59,64.56,0 VN30INDEX,20090918,576.8,587.13,576.8,587.13,47336863 VNINDEX,20090918,561.79,571.01,561.66,571.01,64307160 HNXINDEX,20090917,174.9,177.25,173.16,174.68,40691800 UPCOMINDEX,20090917,63.46,66.08,63.46,64.64,0 VN30INDEX,20090917,580.71,580.71,577.38,577.38,60891288 VNINDEX,20090917,563.99,564.23,553.2,561.19,73338450 HNXINDEX,20090916,173.95,177.33,173.95,174.87,41590600 UPCOMINDEX,20090916,64.45,65.22,63.13,63.64,0 VN30INDEX,20090916,576.12,576.12,570.69,570.69,40493692 VNINDEX,20090916,560.22,562.49,556.98,556.98,67324740 HNXINDEX,20090915,173.75,174.2,171.09,173.28,41183200 UPCOMINDEX,20090915,61.78,64.48,61.62,64.2,0 VN30INDEX,20090915,581.54,581.54,575.91,575.91,53338719 VNINDEX,20090915,561.58,562.23,553.29,556.75,70711910 HNXINDEX,20090914,169.34,172.53,169.23,171.83,40575600 UPCOMINDEX,20090914,63.39,63.45,61.49,62.05,0 VN30INDEX,20090914,574.34,576.99,574.34,576.99,41011523 VNINDEX,20090914,555.14,559.71,551.7,556.59,63958520 HNXINDEX,20090911,167.62,169.36,167.42,169.18,31494200 UPCOMINDEX,20090911,63.04,64.68,61.53,63.06,0 VN30INDEX,20090911,568.8,568.8,567.22,567.22,35719425 VNINDEX,20090911,549.26,549.62,547.84,547.99,62115320 HNXINDEX,20090910,167.09,168.16,166.13,167.34,27370900 UPCOMINDEX,20090910,62.89,63.04,62.19,63.04,0 VN30INDEX,20090910,552.32,558.26,552.32,558.26,31777025 VNINDEX,20090910,535.52,541.9,535.39,540.19,52636860 HNXINDEX,20090909,167.89,169.96,166.78,167.02,26591500 UPCOMINDEX,20090909,64.7,64.7,61.96,62.4,0 VN30INDEX,20090909,555.53,555.53,551.23,551.23,36462591 VNINDEX,20090909,539.13,542,536.11,536.11,54590860 HNXINDEX,20090908,164.7,168.2,164.52,167.83,25059700 UPCOMINDEX,20090908,64.22,64.7,62.51,64.7,0 VN30INDEX,20090908,548.91,552.15,548.91,552.15,29382193 VNINDEX,20090908,534.3,538.59,529.76,537.8,47488670 HNXINDEX,20090907,167.76,167.85,161.29,164.73,27821800 UPCOMINDEX,20090907,64.2,64.2,61.64,64.14,0 VN30INDEX,20090907,537.54,537.92,537.54,537.92,43024965 VNINDEX,20090907,525.25,528.16,513.49,524.51,59664470 HNXINDEX,20090904,169.72,171.05,165.32,166.92,39459900 UPCOMINDEX,20090904,65.66,66.09,64.2,64.2,0 VN30INDEX,20090904,556.23,556.23,541.19,541.19,45902082 VNINDEX,20090904,543.24,544.3,528.49,528.49,78337380 HNXINDEX,20090903,0,0,0,169.74,32519400 UPCOMINDEX,20090903,66.33,67.67,65.17,65.81,0 VN30INDEX,20090903,553.19,553.65,553.19,553.65,40483899 VNINDEX,20090903,539.51,548.38,539.47,540.8,67416480 HNXINDEX,20090901,173.98,174.35,171.33,172.2,37702700 UPCOMINDEX,20090901,66.14,66.68,64.97,66.06,0 VN30INDEX,20090901,557.03,560.36,557.03,560.36,45578805 VNINDEX,20090901,543.2,549.59,542.41,547.69,71880110 HNXINDEX,20090831,169.04,172.34,169.04,172.17,37030200 UPCOMINDEX,20090831,65.48,66.76,64.06,66.16,0 VN30INDEX,20090831,558.26,559,558.26,559,45236976 VNINDEX,20090831,547.38,547.38,541.89,546.78,70635730 HNXINDEX,20090828,163.83,167.64,163.83,167.64,38036400 UPCOMINDEX,20090828,66.09,66.09,63.87,65.48,0 VN30INDEX,20090828,544.11,548,544.11,548,32698051 VNINDEX,20090828,533.41,536.53,530.66,536.53,55848930 HNXINDEX,20090827,164.53,165.09,163.19,164.13,26713800 UPCOMINDEX,20090827,67.73,68.02,65.01,66.09,0 VN30INDEX,20090827,540.69,540.69,539.37,539.37,28949723 VNINDEX,20090827,527.14,529.66,523.17,527.04,48938390 HNXINDEX,20090826,163.68,165.14,163.4,164.39,28493900 UPCOMINDEX,20090826,70.36,70.36,66.86,67.66,0 VN30INDEX,20090826,541.25,541.25,538.6,538.6,33047142 VNINDEX,20090826,530.11,532.74,525.95,525.95,51786910 HNXINDEX,20090825,164.63,164.93,162.66,163.63,29319100 UPCOMINDEX,20090825,73.98,74.19,70.34,70.4,0 VN30INDEX,20090825,545.94,545.94,541.37,541.37,40616770 VNINDEX,20090825,532.91,532.91,527.1,528.85,61889640 HNXINDEX,20090824,163.69,166.34,163.69,164.56,33301100 UPCOMINDEX,20090824,77.26,77.26,72.54,74.18,0 VN30INDEX,20090824,536.62,542.36,536.62,542.36,32819365 VNINDEX,20090824,522.85,528.84,522.15,528.2,56972710 HNXINDEX,20090821,161.38,166.2,161.38,161.97,44155700 UPCOMINDEX,20090821,79.42,79.54,75.64,76.31,0 VN30INDEX,20090821,538.8,538.8,534,534,51649742 VNINDEX,20090821,524.89,530.45,519.16,519.16,82431500 HNXINDEX,20090820,159.78,161.22,159.69,160.47,27355400 UPCOMINDEX,20090820,82.17,82.17,78.26,79.55,0 VN30INDEX,20090820,530.33,530.33,528.02,528.02,30167176 VNINDEX,20090820,515.24,515.24,510.4,513.9,59584130 HNXINDEX,20090819,157,159.35,157,158.94,24811300 UPCOMINDEX,20090819,85.87,86.92,81.13,82.09,0 VN30INDEX,20090819,518.71,521.24,518.71,521.24,28298126 VNINDEX,20090819,505.43,508.46,503.36,508.46,44448020 HNXINDEX,20090818,155.81,156.74,153.75,156.41,22242500 UPCOMINDEX,20090818,90.17,90.35,85.26,85.75,0 VN30INDEX,20090818,509.55,512.53,509.55,512.53,33945794 VNINDEX,20090818,495.46,501.63,495.46,499.69,47360260 HNXINDEX,20090817,157.16,157.22,154.91,155.82,19505600 UPCOMINDEX,20090817,96.33,100.64,90.1,90.1,0 VN30INDEX,20090817,518.05,518.05,513.04,513.04,33359563 VNINDEX,20090817,505.42,508.51,500.08,500.08,43957070 HNXINDEX,20090814,159,159.21,156.41,157.18,21517800 UPCOMINDEX,20090814,96.42,96.63,95.63,96.54,0 VN30INDEX,20090814,515.48,521.04,515.48,521.04,39344318 VNINDEX,20090814,502.65,509.27,502.65,506.99,55223430 HNXINDEX,20090813,157.76,162.51,157.53,157.94,29159800 UPCOMINDEX,20090813,91.32,96.42,90.78,96.42,0 VN30INDEX,20090813,520.71,520.71,517.08,517.08,46761908 VNINDEX,20090813,506.6,506.6,501.99,503.58,69285930 HNXINDEX,20090812,156.11,158.66,155.27,156.38,27730500 UPCOMINDEX,20090812,91.95,92.14,90.89,91.39,0 VN30INDEX,20090812,514.57,514.57,511.56,511.56,38675025 VNINDEX,20090812,498.76,501.57,496.8,497.16,63934680 HNXINDEX,20090811,154.94,156,153.81,156,25070900 UPCOMINDEX,20090811,87.69,92.58,87.25,92.58,0 VN30INDEX,20090811,505.62,507.75,505.62,507.75,28151923 VNINDEX,20090811,491.13,494.68,490.46,494.17,49879730 HNXINDEX,20090810,151.84,154.91,151.8,154.72,21430800 UPCOMINDEX,20090810,83.51,88.66,83.51,87.91,0 VN30INDEX,20090810,499,504.7,499,504.7,32556353 VNINDEX,20090810,485.78,492.33,483.68,491.2,46840640 HNXINDEX,20090807,152.97,152.97,151.02,151.69,22802800 UPCOMINDEX,20090807,80.59,84,79.29,84,0 VN30INDEX,20090807,494.69,494.69,493.91,493.91,27576072 VNINDEX,20090807,480.39,483.46,478.64,480.65,41578610 HNXINDEX,20090806,160.81,163.41,152.79,152.91,23971400 UPCOMINDEX,20090806,82.73,83.79,80.8,81.22,0 VN30INDEX,20090806,496.97,496.97,493.5,493.5,43160655 VNINDEX,20090806,483.07,490.99,481.27,481.44,59927750 HNXINDEX,20090805,153.06,154.06,151.99,153.93,17603500 UPCOMINDEX,20090805,78.69,82.78,78.69,82.78,0 VN30INDEX,20090805,484.37,491.55,484.37,491.55,35354095 VNINDEX,20090805,473.33,481.29,472.33,481.29,40595390 HNXINDEX,20090804,151.22,154.87,151.22,153.01,19079500 UPCOMINDEX,20090804,80.3,80.68,79.22,79.4,0 VN30INDEX,20090804,488.15,488.15,486.49,486.49,43992686 VNINDEX,20090804,476.73,477.61,472.64,476.59,45312630 HNXINDEX,20090803,153.96,154.38,150.53,150.9,16817500 UPCOMINDEX,20090803,76.13,80.29,73.59,79.59,0 VN30INDEX,20090803,474.82,478.76,474.82,478.76,29058960 VNINDEX,20090803,466.72,473.25,465.36,467.93,34165190 HNXINDEX,20090731,148.57,154.26,148.57,153.91,23353100 UPCOMINDEX,20090731,79.31,82.43,75.4,76.06,0 VN30INDEX,20090731,469.06,476.66,469.06,476.66,35276067 VNINDEX,20090731,459.21,466.76,457.55,466.76,38149980 HNXINDEX,20090730,152.19,152.72,147.93,148.91,17478500 UPCOMINDEX,20090730,79.77,79.79,77.88,78.97,0 VN30INDEX,20090730,461.78,461.78,461.28,461.28,26101332 VNINDEX,20090730,451.85,455.23,444.95,451.91,31316060 HNXINDEX,20090729,154.85,158.3,151.94,152.13,19304900 UPCOMINDEX,20090729,77.43,80.25,73.53,79.77,0 VN30INDEX,20090729,477.43,477.43,466.92,466.92,30917477 VNINDEX,20090729,467.46,470.23,458.04,458.04,35239060 HNXINDEX,20090728,161.56,163.12,154.72,154.79,31454000 UPCOMINDEX,20090728,74.58,77.01,71.17,77.01,0 VN30INDEX,20090728,475.58,475.58,471.11,471.11,60304766 VNINDEX,20090728,465.33,472.58,462.68,462.98,60977440 HNXINDEX,20090727,156.09,163.53,156.09,161.05,27251800 UPCOMINDEX,20090727,75.89,81.01,73,74.37,0 VN30INDEX,20090727,473.02,474.8,473.02,474.8,48204794 VNINDEX,20090727,466.85,470.19,460.22,469.71,60803470 HNXINDEX,20090724,148.97,154.62,148.97,154.62,17168300 UPCOMINDEX,20090724,73.61,77.13,73.61,75.17,0 VN30INDEX,20090724,458.98,459.03,458.98,459.03,18257666 VNINDEX,20090724,454.45,454.71,444.96,454.71,26118290 HNXINDEX,20090723,140.47,148.01,138.72,147.55,19459000 UPCOMINDEX,20090723,68.2,74,68.2,73.09,0 VN30INDEX,20090723,421.41,438.53,421.41,438.53,22096410 VNINDEX,20090723,417.79,434.2,417.21,434.2,24900050 HNXINDEX,20090722,141.01,142.21,139.66,139.82,9814400 UPCOMINDEX,20090722,69.09,71.98,68.39,68.43,0 VN30INDEX,20090722,428.4,428.4,424.15,424.15,17732772 VNINDEX,20090722,423.12,423.4,419.08,419.48,19832810 HNXINDEX,20090721,138.72,141.43,138.72,140.37,8959500 UPCOMINDEX,20090721,71.86,73.51,67.91,69.56,0 VN30INDEX,20090721,416.86,419.42,416.86,419.42,24026817 VNINDEX,20090721,412.74,418.22,412.23,416.43,25452050 HNXINDEX,20090720,138.55,147.8,144,138.55,11450900 UPCOMINDEX,20090720,72.55,74.7,70.72,70.89,0 VN30INDEX,20090720,417.36,417.36,415.43,415.43,24214626 VNINDEX,20090720,415.27,413.78,411.39,412.88,28422960 HNXINDEX,20090717,146.58,147.79,143.94,144.16,11112900 UPCOMINDEX,20090717,73.86,77.61,72.11,72.47,0 VN30INDEX,20090717,433.89,433.89,431.31,431.31,19710766 VNINDEX,20090717,431.67,431.94,427.75,428.67,23423030 HNXINDEX,20090716,143.36,148.07,143.36,145.85,12637800 UPCOMINDEX,20090716,72.54,75.64,72.54,73.29,0 VN30INDEX,20090716,441.68,441.68,434.87,434.87,24711743 VNINDEX,20090716,440.43,440.43,432.22,433.47,29243080 HNXINDEX,20090715,140.71,143.65,140.71,142.9,11243000 UPCOMINDEX,20090715,73.98,74.58,71.58,72.54,0 VN30INDEX,20090715,426.05,430.03,426.05,430.03,18892888 VNINDEX,20090715,424.3,430.78,424.1,427.05,22034910 HNXINDEX,20090714,142.46,145.16,138.99,140.68,13168200 UPCOMINDEX,20090714,73.58,75.17,71.28,71.73,0 VN30INDEX,20090714,425.28,425.28,419.24,419.24,28240695 VNINDEX,20090714,425.47,425.47,415.81,418.55,31807970 HNXINDEX,20090713,146.37,146.54,141.43,141.61,14011800 UPCOMINDEX,20090713,72.12,72.45,69.47,70.34,0 VN30INDEX,20090713,435.32,435.32,425.52,425.52,27927358 VNINDEX,20090713,435.72,435.83,426.67,426.67,29414350 HNXINDEX,20090710,148.41,149.16,144.63,146.37,18779200 UPCOMINDEX,20090710,72.45,73.23,70.33,72.45,0 VN30INDEX,20090710,442.15,442.15,435.1,435.1,27365965 VNINDEX,20090710,445.98,445.98,437.33,438.83,33900250 HNXINDEX,20090709,149.27,150.19,148.16,148.38,11641500 UPCOMINDEX,20090709,71.79,73.3,70.17,72.45,0 VN30INDEX,20090709,443.69,443.69,440.92,440.92,18646160 VNINDEX,20090709,450.28,452.08,445.43,446.4,26835160 HNXINDEX,20090708,150.88,150.88,147.54,149.26,11102600 UPCOMINDEX,20090708,72.26,0,0,72.26,0 VN30INDEX,20090708,436.6,439.97,436.6,439.97,23712371 VNINDEX,20090708,443.48,448.96,440.23,446.79,31827110 HNXINDEX,20090707,153.69,154.31,149.87,150.68,13616600 UPCOMINDEX,20090707,74.26,0,0,74.26,0 VN30INDEX,20090707,442.92,442.92,439.83,439.83,23758095 VNINDEX,20090707,449.44,455.4,447.6,447.63,34229630 HNXINDEX,20090706,146.21,152.15,145.52,152.13,14425100 UPCOMINDEX,20090706,77.09,0,0,77.09,0 VN30INDEX,20090706,432.53,445.47,432.53,445.47,24836034 VNINDEX,20090706,442.83,454.27,442.29,454.27,30191430 HNXINDEX,20090703,145.88,146.05,140.01,145.76,13301100 UPCOMINDEX,20090703,74.45,0,0,74.45,0 VN30INDEX,20090703,417.86,426.82,417.86,426.82,21826363 VNINDEX,20090703,425.43,435.44,425.11,435.44,26085390 HNXINDEX,20090702,142.16,146.22,140.83,146,19492800 UPCOMINDEX,20090702,70.91,0,0,70.91,0 VN30INDEX,20090702,417.5,423.32,417.5,423.32,34111063 VNINDEX,20090702,428.37,436.91,422.35,433.79,40096190 HNXINDEX,20090701,148.9,148.9,141.83,142.5,19449900 UPCOMINDEX,20090701,72.47,0,0,72.47,0 VN30INDEX,20090701,417.35,417.35,414.45,414.45,39194677 VNINDEX,20090701,431.44,439.58,429.46,430,41250810 HNXINDEX,20090630,155.55,159.13,148.29,149.04,17638200 UPCOMINDEX,20090630,77.67,0,0,77.67,0 VN30INDEX,20090630,446.98,446.98,432.87,432.87,31924299 VNINDEX,20090630,461.66,462.51,447.65,448.29,37832680 HNXINDEX,20090629,155.53,157.21,153.36,153.8,12776600 UPCOMINDEX,20090629,81.83,0,0,81.83,0 VN30INDEX,20090629,445.13,447.22,445.13,447.22,22616263 VNINDEX,20090629,462.12,465.99,459.69,460.42,27163740 HNXINDEX,20090626,154.74,159.55,154.13,155.74,17611100 UPCOMINDEX,20090626,87.89,0,0,87.89,0 VN30INDEX,20090626,438.83,450.23,438.83,450.23,29710709 VNINDEX,20090626,453.31,461.37,453.47,461.37,36659060 HNXINDEX,20090625,160.79,163.26,153.4,154.36,24054100 UPCOMINDEX,20090625,93.71,0,0,93.71,0 VN30INDEX,20090625,459.43,459.43,442.65,442.65,47493990 VNINDEX,20090625,469.17,471.37,453.28,453.76,52093210 HNXINDEX,20090624,148.13,158.05,145.02,157.63,21585100 UPCOMINDEX,20090624,0,0,0,0,0 VN30INDEX,20090624,441.51,443,441.51,443,30500916 VNINDEX,20090624,444.86,457.49,440.7,456.22,50442110 HNXINDEX,20090623,153.35,153.35,149.19,149.22,18867800 VN30INDEX,20090623,423.85,425.85,423.85,425.85,26305047 VNINDEX,20090623,437.59,442.46,437.45,438.55,29795680 HNXINDEX,20090622,168.99,169.99,158.57,158.66,18300100 VN30INDEX,20090622,447.92,447.92,444.96,444.96,34534474 VNINDEX,20090622,463.95,463.95,456.37,458.11,40295260 HNXINDEX,20090619,173.26,173.26,165.72,167.86,23788400 VN30INDEX,20090619,472.03,472.03,461.26,461.26,35119142 VNINDEX,20090619,486.87,486.87,472.11,475.22,48899610 HNXINDEX,20090618,170.02,170.02,165.93,168.54,24072000 VN30INDEX,20090618,471.36,471.36,464.18,464.18,39329887 VNINDEX,20090618,487.61,487.61,474.69,479.27,55975390 HNXINDEX,20090617,158.29,167.62,155.22,167.02,41068500 VN30INDEX,20090617,437.4,459.37,437.4,459.37,59409317 VNINDEX,20090617,459.93,472.47,455.78,472.47,67277510 HNXINDEX,20090616,173.9,173.9,164.64,165.03,20722500 VN30INDEX,20090616,455.09,456.6,455.09,456.6,31227239 VNINDEX,20090616,474.96,477.52,471.07,471.97,45168190 HNXINDEX,20090615,183.04,184.61,174.85,175.8,38690500 VN30INDEX,20090615,476.62,478.01,476.62,478.01,52135058 VNINDEX,20090615,498.56,506,487.27,493.52,73282510 HNXINDEX,20090612,187.18,192.78,182.8,182.92,39169800 VN30INDEX,20090612,517.08,517.08,497.75,497.75,46867677 VNINDEX,20090612,525.22,525.22,509.06,509.59,64516980 HNXINDEX,20090611,179.76,186.56,176.61,186.24,39507800 VN30INDEX,20090611,495.62,503.7,495.62,503.7,44516420 VNINDEX,20090611,501.36,514.38,499.68,511.27,62954130 HNXINDEX,20090610,188.81,190.37,175.41,179.73,49119600 VN30INDEX,20090610,496,496,490.91,490.91,75238762 VNINDEX,20090610,510.26,510.26,494.6,497.51,100573920 HNXINDEX,20090609,185.57,191.92,185.28,186.17,54600800 VN30INDEX,20090609,506.09,508.48,506.09,508.48,44690444 VNINDEX,20090609,507.29,514.73,503.65,512.46,75914880 HNXINDEX,20090608,173.54,181.05,173.54,181.04,21792100 VN30INDEX,20090608,498.87,499.45,498.87,499.45,17645538 VNINDEX,20090608,500.38,501.49,488.98,501.49,28073170 HNXINDEX,20090605,163.87,169.54,163.18,169.52,39176400 VN30INDEX,20090605,476.85,476.85,476.81,476.81,37079582 VNINDEX,20090605,472.88,479.16,464.66,478.72,44246980 HNXINDEX,20090604,154.96,160.35,154.29,159.4,34884600 VN30INDEX,20090604,453.08,456.87,453.08,456.87,42779829 VNINDEX,20090604,454.06,458.43,446.18,458.19,58610590 HNXINDEX,20090603,155.56,157.1,153.77,154.86,31953400 VN30INDEX,20090603,444.53,446,444.53,446,39771186 VNINDEX,20090603,444.43,447.33,442.55,444.79,55986620 HNXINDEX,20090602,151.12,157.57,151.12,154.56,32081600 VN30INDEX,20090602,452.53,452.53,445.51,445.51,39456598 VNINDEX,20090602,446.07,446.08,436.04,440.56,50821260 HNXINDEX,20090601,144.44,149.68,144.44,149.56,25360300 VN30INDEX,20090601,423.77,430.67,423.77,430.67,27803962 VNINDEX,20090601,420.17,427.63,418.44,426.43,40841870 HNXINDEX,20090529,142.3,145.72,139.68,144.13,27284300 VN30INDEX,20090529,422.03,422.03,416.94,416.94,32007403 VNINDEX,20090529,420.3,420.3,409,411.64,47872350 HNXINDEX,20090528,147.94,147.97,141.85,142.3,26391200 VN30INDEX,20090528,425.35,425.35,420.56,420.56,33474109 VNINDEX,20090528,419.74,421.9,414.68,415.45,47442640 HNXINDEX,20090527,150.6,154.94,146.96,148.28,31068000 VN30INDEX,20090527,432.04,432.04,429.98,429.98,42413060 VNINDEX,20090527,427.85,431.39,423.2,425.17,57493880 HNXINDEX,20090526,152.34,154.05,148.63,150.18,33442700 VN30INDEX,20090526,434,434,429.07,429.07,36246597 VNINDEX,20090526,429.33,429.92,423.96,425.03,53837280 HNXINDEX,20090525,141.9,148.82,140.86,148.63,27539000 VN30INDEX,20090525,418.82,425.9,418.82,425.9,24747092 VNINDEX,20090525,415.33,422.06,409.45,421.75,43977430 HNXINDEX,20090522,143.19,143.19,137.91,141.36,42320900 VN30INDEX,20090522,408.27,408.4,408.27,408.4,48500512 VNINDEX,20090522,406.68,410.34,400.93,404.58,70480320 HNXINDEX,20090521,142.9,143.87,140.34,142.5,35196800 VN30INDEX,20090521,420.92,420.92,414.96,414.96,48690068 VNINDEX,20090521,414.22,416.9,410.9,412.51,59644470 HNXINDEX,20090520,142.79,144.21,140.22,142.66,36634400 VN30INDEX,20090520,410.64,418.67,410.64,418.67,45726778 VNINDEX,20090520,404.99,412.21,402.37,410.38,57954790 HNXINDEX,20090519,139.76,143.99,139.76,142.05,26559000 VN30INDEX,20090519,414.13,414.13,408.94,408.94,31911289 VNINDEX,20090519,403.12,404.35,399.32,400.9,50093650 HNXINDEX,20090518,140.11,140.65,136.46,136.75,30127900 VN30INDEX,20090518,397.36,398.18,397.36,398.18,35587594 VNINDEX,20090518,391.48,395.44,390.36,390.85,49653140 HNXINDEX,20090515,131.88,136.21,131.81,136.16,27936600 VN30INDEX,20090515,393.93,398.16,393.93,398.16,42098098 VNINDEX,20090515,386.26,390.16,379.37,390.16,50234920 HNXINDEX,20090514,129.81,130.49,127.23,130.24,27960600 VN30INDEX,20090514,378.21,385.31,378.21,385.31,41394507 VNINDEX,20090514,372.69,376.75,368.06,376.75,52392580 HNXINDEX,20090513,133.81,134.05,130.18,131.16,25115900 VN30INDEX,20090513,394.03,394.03,389.22,389.22,42693522 VNINDEX,20090513,381.64,386.3,378.25,378.25,51020790 HNXINDEX,20090512,130.81,133.53,127.01,132.75,28321800 VN30INDEX,20090512,388.74,397.61,388.74,397.61,36377100 VNINDEX,20090512,374.67,382.05,371.12,381.97,44190480 HNXINDEX,20090511,133.57,133.57,130.06,130.63,24752100 VN30INDEX,20090511,385.61,387.78,385.61,387.78,36385264 VNINDEX,20090511,370.84,376.92,370.36,372.95,43320400 HNXINDEX,20090508,128.51,132.72,128.46,131.22,29813200 VN30INDEX,20090508,378.29,379.74,378.29,379.74,44057150 VNINDEX,20090508,364.43,370.68,363.92,366.22,48143060 HNXINDEX,20090507,130.4,132.34,128.86,132.07,25524500 VN30INDEX,20090507,375.74,375.74,375.21,375.21,31433828 VNINDEX,20090507,363.76,364.45,357.99,363.85,41414270 HNXINDEX,20090506,127.77,129.81,123.5,124.4,39015600 VN30INDEX,20090506,367.2,367.2,359.81,359.81,70517892 VNINDEX,20090506,355.18,357.51,348.83,350.14,78347820 HNXINDEX,20090505,122.25,129.6,122.25,127.59,22035100 VN30INDEX,20090505,357.96,357.96,357.02,357.02,11984548 VNINDEX,20090505,352.49,352.56,351.14,351.32,25756950 HNXINDEX,20090504,117.54,121.49,117.54,121.49,8300600 VN30INDEX,20090504,340.99,340.99,340.99,340.99,4734622 VNINDEX,20090504,336.31,336.64,336.31,336.64,12881390 HNXINDEX,20090429,112.72,115.42,111.81,115,15360100 VN30INDEX,20090429,319.23,325.52,319.23,325.52,20178555 VNINDEX,20090429,315.45,321.63,315.44,321.63,25669230 HNXINDEX,20090428,108.98,112.01,108.88,111.95,13238600 VN30INDEX,20090428,314.23,318.11,314.23,318.11,16884510 VNINDEX,20090428,310.44,315.7,310.44,315.7,21263010 HNXINDEX,20090427,109.62,111.58,109.06,109.32,16944300 VN30INDEX,20090427,318.39,318.39,316.22,316.22,16233106 VNINDEX,20090427,315.61,316.76,311.12,313.69,20740160 HNXINDEX,20090424,112.79,113.9,108.67,110.2,12615500 VN30INDEX,20090424,309.68,312.08,309.68,312.08,21337185 VNINDEX,20090424,308.6,309.89,304.49,309.89,28344320 HNXINDEX,20090423,117.05,117.05,112.8,113.61,12565000 VN30INDEX,20090423,324.64,324.64,318,318,23221557 VNINDEX,20090423,320.75,324.89,315.2,315.2,28770040 HNXINDEX,20090422,110.75,115.86,110.75,115.31,22594500 VN30INDEX,20090422,324.58,325.02,324.58,325.02,49647060 VNINDEX,20090422,320.87,323.88,313.87,321.86,51527300 HNXINDEX,20090421,113.44,113.55,109.14,110.73,14456100 VN30INDEX,20090421,309.63,315.98,309.63,315.98,16991061 VNINDEX,20090421,305,312.77,305,312.77,26844900 HNXINDEX,20090420,122.71,122.71,116.31,116.34,9974300 VN30INDEX,20090420,323.33,323.58,323.33,323.58,9796256 VNINDEX,20090420,319.2,319.62,318.85,318.89,17865460 HNXINDEX,20090417,131.49,133.03,122.11,122.56,31443500 VN30INDEX,20090417,346.96,346.96,339.28,339.28,44986470 VNINDEX,20090417,340.74,341.19,329.29,334.14,67992950 HNXINDEX,20090416,128.13,134.28,128.13,129.44,21154000 VN30INDEX,20090416,354.2,354.2,351.12,351.12,35919114 VNINDEX,20090416,345.55,346.19,339.71,343.88,44208710 HNXINDEX,20090415,131.31,134.43,127.89,127.89,29304300 VN30INDEX,20090415,343.82,344.31,343.82,344.31,55007331 VNINDEX,20090415,340.4,347.81,338.57,339.29,60658320 HNXINDEX,20090414,129.83,133.86,129.1,130.94,28184700 VN30INDEX,20090414,348.24,350.3,348.24,350.3,41573744 VNINDEX,20090414,343.62,347.77,339.18,347.07,52737010 HNXINDEX,20090413,121.58,126.41,121.58,126.4,11107200 VN30INDEX,20090413,341.53,342.3,341.53,342.3,11613880 VNINDEX,20090413,338.29,340.01,334.43,340.01,24259060 HNXINDEX,20090410,114.3,118.66,114.3,118.58,18617900 VN30INDEX,20090410,327.6,327.6,326.97,326.97,17750685 VNINDEX,20090410,325.64,325.89,323.73,325.05,26974060 HNXINDEX,20090409,109.3,113.81,109.3,111.49,20085300 VN30INDEX,20090409,315.13,315.13,312.95,312.95,27312803 VNINDEX,20090409,316.73,316.73,309.97,311.72,34515460 HNXINDEX,20090408,113.95,115.01,108.93,108.93,30090000 VN30INDEX,20090408,312.97,314.82,312.97,314.82,43945644 VNINDEX,20090408,316.32,328.45,313.39,313.76,54870520 HNXINDEX,20090407,111.03,114.55,108.35,114.3,21897200 VN30INDEX,20090407,314.66,323.32,314.66,323.32,29398946 VNINDEX,20090407,313.49,322.36,309.82,322.36,42136270 HNXINDEX,20090403,103.88,109.09,103.88,108.85,21390500 VN30INDEX,20090403,308.95,310.82,308.95,310.82,29195981 VNINDEX,20090403,308.33,310.27,306.61,310.27,38818500 HNXINDEX,20090402,101.27,103.75,101.27,102.66,16297800 VN30INDEX,20090402,294.2,297.25,294.2,297.25,19830982 VNINDEX,20090402,293.62,297.3,292.38,297.3,28928420 HNXINDEX,20090401,98.71,100.92,98.71,100.83,11811100 VN30INDEX,20090401,284.19,287.44,284.19,287.44,15943238 VNINDEX,20090401,286.51,289.52,282.07,289.52,20339490 HNXINDEX,20090331,97.33,98.47,95.36,98.37,10578600 VN30INDEX,20090331,275,276.99,275,276.99,19877114 VNINDEX,20090331,278.77,280.67,276.58,280.67,22667170 HNXINDEX,20090330,98.41,98.77,96.01,97.35,10205400 VN30INDEX,20090330,278.74,280.36,278.74,280.36,22159313 VNINDEX,20090330,281.44,287.08,281.06,282.38,23913080 HNXINDEX,20090327,100.26,101.8,98.21,98.57,16930300 VN30INDEX,20090327,292.81,292.81,285.95,285.95,29114833 VNINDEX,20090327,292.64,292.85,287.41,287.41,35224850 HNXINDEX,20090326,98.42,100.86,98.42,100,13158700 VN30INDEX,20090326,284.95,284.95,284.7,284.7,20237796 VNINDEX,20090326,284.77,286.25,283.27,286.25,26164310 HNXINDEX,20090325,98.66,99.9,96.42,98.39,11889500 VN30INDEX,20090325,266.06,274.67,266.06,274.67,22956877 VNINDEX,20090325,269.86,278.29,269.64,277.63,26642870 HNXINDEX,20090324,93.52,98.76,93.52,98.7,15488400 VN30INDEX,20090324,267.2,267.2,266.45,266.45,17724108 VNINDEX,20090324,271.07,271.36,269.52,270.62,20284460 HNXINDEX,20090323,95.48,95.97,92.64,93.14,9985400 VN30INDEX,20090323,259.7,259.7,254.82,254.82,12552002 VNINDEX,20090323,264.86,265.11,260.16,260.16,15438690 HNXINDEX,20090320,95.3,98.63,95.2,95.57,11160800 VN30INDEX,20090320,258.82,261.39,258.82,261.39,14618956 VNINDEX,20090320,264.79,269.89,264.76,266.62,16589660 HNXINDEX,20090319,100.46,102.99,96.19,96.3,21449300 VN30INDEX,20090319,268.26,268.26,261.42,261.42,28989193 VNINDEX,20090319,272.81,276.81,267.04,267.04,32138300 HNXINDEX,20090318,93.66,98.19,93.66,98.14,15544700 VN30INDEX,20090318,267.98,267.98,267.82,267.82,15519889 VNINDEX,20090318,273.3,273.39,272.42,273.39,26226580 HNXINDEX,20090317,89.95,93.65,89.95,93.57,14831800 VN30INDEX,20090317,253.27,256.8,253.27,256.8,16802550 VNINDEX,20090317,260.06,263.2,257.6,263.2,20843470 HNXINDEX,20090316,88.8,90.37,88.61,90.25,7034900 VN30INDEX,20090316,245.34,247.83,245.34,247.83,8842736 VNINDEX,20090316,252.56,254.56,252.45,254.56,10834180 HNXINDEX,20090313,88.1,90.45,88.1,88.67,6242300 VN30INDEX,20090313,245.42,245.42,243.92,243.92,8156975 VNINDEX,20090313,252.74,253.23,251.44,251.44,11823240 HNXINDEX,20090312,90.58,90.8,87.25,87.47,9423300 VN30INDEX,20090312,243.5,243.5,242.66,242.66,13958051 VNINDEX,20090312,251.91,254.42,249.76,251.01,19442930 HNXINDEX,20090311,89.23,91.58,89.23,90.46,10335200 VN30INDEX,20090311,249.73,249.73,247.73,247.73,15944822 VNINDEX,20090311,257.98,258.42,255.85,255.85,17284170 HNXINDEX,20090310,85.85,87.62,85.29,87.5,8142300 VN30INDEX,20090310,242,244.01,242,244.01,9375745 VNINDEX,20090310,249.71,251.88,248,251.88,12075960 HNXINDEX,20090309,84.23,85.54,84.23,85.53,4478500 VN30INDEX,20090309,239.67,240.42,239.67,240.42,5746865 VNINDEX,20090309,246.98,247.85,246.52,247.85,8744130 HNXINDEX,20090306,84.73,84.73,83.22,84.59,4420800 VN30INDEX,20090306,237.9,239.18,237.9,239.18,5037346 VNINDEX,20090306,244.54,245.7,243.76,245.7,7324840 HNXINDEX,20090305,82.6,85.45,82.6,84.77,4895700 VN30INDEX,20090305,244.03,244.03,240.59,240.59,7067518 VNINDEX,20090305,249.69,249.69,246.68,246.68,8592740 HNXINDEX,20090304,81.77,82.62,81.48,82.5,2969200 VN30INDEX,20090304,236.95,238.57,236.95,238.57,7124122 VNINDEX,20090304,243.03,245.37,242.92,244.36,7706930 HNXINDEX,20090303,83.43,83.43,81.67,81.76,4919100 VN30INDEX,20090303,235.93,235.93,235.76,235.76,7705527 VNINDEX,20090303,241.79,242.51,240.96,241.46,8923350 HNXINDEX,20090302,83.47,84.22,82.06,83.6,3604000 VN30INDEX,20090302,237.66,242.67,237.66,242.67,6663335 VNINDEX,20090302,244.24,247.74,244.23,247.66,7342010 HNXINDEX,20090227,82.34,84.28,80.8,83.96,4467800 VN30INDEX,20090227,231.79,240.11,231.79,240.11,8750423 VNINDEX,20090227,239.69,246.06,239.69,245.74,8266970 HNXINDEX,20090226,82.24,83.07,79.95,82.1,6407800 VN30INDEX,20090226,235.18,236.91,235.18,236.91,13707056 VNINDEX,20090226,241.22,242.76,237.88,242.53,12764450 HNXINDEX,20090225,77.97,82.12,77.97,81.93,5878500 VN30INDEX,20090225,237.74,239.66,237.74,239.66,6673839 VNINDEX,20090225,242.12,244.46,241.45,244.33,9379200 HNXINDEX,20090224,80.56,80.59,77.51,78.06,5850300 VN30INDEX,20090224,231.74,231.74,230.72,230.72,8024880 VNINDEX,20090224,236.56,236.7,234.66,235.5,10340560 HNXINDEX,20090223,84.24,84.26,80.11,80.26,4353400 VN30INDEX,20090223,242.17,242.17,239.1,239.1,7208735 VNINDEX,20090223,247.13,247.64,243.81,244.02,9761620 HNXINDEX,20090220,85.06,85.34,83.43,84.2,3282600 VN30INDEX,20090220,246.44,247.09,246.44,247.09,5164938 VNINDEX,20090220,252.07,252.57,250.54,252.57,7570600 HNXINDEX,20090219,84.4,86.27,84.32,85.27,4060100 VN30INDEX,20090219,252.82,252.82,249.63,249.63,6556002 VNINDEX,20090219,257.44,258.2,253.37,254.85,9388360 HNXINDEX,20090218,87.66,87.66,84.33,84.62,4503800 VN30INDEX,20090218,249.03,249.4,249.03,249.4,8072692 VNINDEX,20090218,255.24,256.74,254.2,255.09,11057100 HNXINDEX,20090217,90.03,90.3,87.21,88.01,4411400 VN30INDEX,20090217,263.83,263.83,257.7,257.7,6659794 VNINDEX,20090217,268.82,269.3,263.07,263.07,9620690 HNXINDEX,20090216,90.83,91.39,89.69,90.03,2734100 VN30INDEX,20090216,270.39,270.39,267.29,267.29,3175932 VNINDEX,20090216,274.91,274.91,272.07,272.31,5467180 HNXINDEX,20090213,91.4,91.46,90.71,90.94,2711400 VN30INDEX,20090213,270.14,270.14,269.45,269.45,3411837 VNINDEX,20090213,274.55,275.29,274.2,274.51,5595890 HNXINDEX,20090212,91.3,92.03,90.78,91.38,2514600 VN30INDEX,20090212,270.2,270.95,270.2,270.95,6508215 VNINDEX,20090212,275.55,277.83,275.37,276.08,8123100 HNXINDEX,20090211,92.78,92.78,90.96,91.3,2872100 VN30INDEX,20090211,269.02,271.33,269.02,271.33,4653220 VNINDEX,20090211,275.23,276.7,274.83,276.22,7358340 HNXINDEX,20090210,95.7,96.02,92.81,93.02,3204400 VN30INDEX,20090210,277.29,277.33,277.29,277.33,3725987 VNINDEX,20090210,282.81,283.14,281.6,282.02,5934120 HNXINDEX,20090209,92.89,95.44,92.89,95.44,3732000 VN30INDEX,20090209,280.13,282.68,280.13,282.68,4515108 VNINDEX,20090209,285.39,287.83,284.29,287.57,5702510 HNXINDEX,20090206,89.85,92.99,89.7,92.66,4206900 VN30INDEX,20090206,275.58,277.54,275.58,277.54,5703656 VNINDEX,20090206,279.76,281.63,277.06,281.63,7254420 HNXINDEX,20090205,93.88,94.15,90.11,90.21,4294900 VN30INDEX,20090205,280.39,280.39,273.52,273.52,5744703 VNINDEX,20090205,284.31,284.33,277.81,277.81,7326330 HNXINDEX,20090204,93.74,95.42,93.23,93.82,3368700 VN30INDEX,20090204,281.85,281.85,281.44,281.44,4250395 VNINDEX,20090204,287.02,290.99,286.11,286.11,5659670 HNXINDEX,20090203,98.56,98.59,94.09,94.5,4106400 VN30INDEX,20090203,287.06,287.06,283.86,283.86,6815633 VNINDEX,20090203,291.51,292.18,288.69,288.69,8005210 HNXINDEX,20090202,100.28,100.28,97.22,98.64,2560600 VN30INDEX,20090202,299.39,299.39,294.36,294.36,3981054 VNINDEX,20090202,301.11,301.29,297.52,297.52,4712330 HNXINDEX,20090123,100.33,100.85,99.36,99.93,2369800 VN30INDEX,20090123,297.14,300.48,297.14,300.48,2804253 VNINDEX,20090123,300.38,303.2,300.38,303.2,4111150 HNXINDEX,20090122,99.76,100.73,99.38,100.31,2077100 VN30INDEX,20090122,297.37,298.49,297.37,298.49,2734192 VNINDEX,20090122,300.86,302.29,300.68,301.12,4614330 HNXINDEX,20090121,100.37,100.66,99.66,99.75,2107000 VN30INDEX,20090121,298.39,298.39,297.55,297.55,4211695 VNINDEX,20090121,301.08,301.97,300.02,300.04,4917300 HNXINDEX,20090120,101.98,102.35,100.31,100.69,2713400 VN30INDEX,20090120,301.52,301.63,301.52,301.63,4301128 VNINDEX,20090120,303.05,303.52,302.74,302.86,5244560 HNXINDEX,20090119,102.9,103.22,101.95,101.95,2279100 VN30INDEX,20090119,304.73,304.73,304.13,304.13,3272547 VNINDEX,20090119,305.72,306.38,304.52,304.98,4583470 HNXINDEX,20090116,103.12,103.66,102.66,102.84,2657600 VN30INDEX,20090116,304.98,305.26,304.98,305.26,4448388 VNINDEX,20090116,305.73,307.1,305.04,306.12,6814040 HNXINDEX,20090115,104.01,104.01,102.95,103.11,2871600 VN30INDEX,20090115,303.86,303.86,303.55,303.55,4101559 VNINDEX,20090115,304.25,305.54,304.01,304.01,5917870 HNXINDEX,20090114,104.27,105.69,103.72,104,3357500 VN30INDEX,20090114,306.58,308.27,306.58,308.27,5327991 VNINDEX,20090114,306.17,310.33,306.14,307.98,6845880 HNXINDEX,20090113,105.76,105.98,103.63,104.23,3644700 VN30INDEX,20090113,307.73,307.73,306.75,306.75,5560046 VNINDEX,20090113,308.68,309.16,306.92,307.13,7568260 HNXINDEX,20090112,106.46,106.46,105.18,105.71,3944500 VN30INDEX,20090112,310.7,312.22,310.7,312.22,3730924 VNINDEX,20090112,311.22,312.64,310.33,312.18,5807520 HNXINDEX,20090109,105.7,106.19,105.31,106.17,3492300 VN30INDEX,20090109,313.04,313.04,312.89,312.89,6147983 VNINDEX,20090109,313.68,313.82,312.12,313.39,7580140 HNXINDEX,20090108,107.1,107.1,104.64,105.67,4075300 VN30INDEX,20090108,314.57,314.57,314.14,314.14,10026881 VNINDEX,20090108,316.51,318.79,313.04,314.14,13019120 HNXINDEX,20090107,105.62,108.09,105.62,107.03,6508700 VN30INDEX,20090107,319.83,320.52,319.83,320.52,10461315 VNINDEX,20090107,320.23,322.58,319.29,319.58,14228790 HNXINDEX,20090106,103.87,105.97,103.82,105.53,6041400 VN30INDEX,20090106,311.17,314.2,311.17,314.2,7560379 VNINDEX,20090106,312.92,315.02,312.88,314.04,11528870 HNXINDEX,20090105,104.42,105.57,103.66,103.78,3416400 VN30INDEX,20090105,307.75,311.23,307.75,311.23,5669961 VNINDEX,20090105,308.77,311.91,308.25,311.91,7592360 HNXINDEX,20090102,105.26,106.1,104.47,104.47,2744700 VN30INDEX,20090102,313.67,313.67,313.33,313.33,3039905 VNINDEX,20090102,312.87,313.33,312.18,313.33,5339020 HNXINDEX,20081231,105.54,107.52,104.5,105.12,5187300 VNINDEX,20081231,318.36,318.49,314.37,315.62,14161930 HNXINDEX,20081230,105.52,106.73,105.08,105.44,4913000 VNINDEX,20081230,310.69,316.32,310.29,316.32,13696580 HNXINDEX,20081229,105.62,106.2,104.61,105.5,3924900 VNINDEX,20081229,306.58,308.56,306.45,308.56,7870910 HNXINDEX,20081226,104.72,105.69,104.53,105.62,4425300 VNINDEX,20081226,300.82,304.45,300.45,304.45,7974090 HNXINDEX,20081225,104.03,105.56,102.86,104.97,4572700 VNINDEX,20081225,304.22,304.37,301.93,302.19,6816790 HNXINDEX,20081224,105.25,105.25,102.6,104.35,4980200 VNINDEX,20081224,298.66,304.05,298.66,304.05,9010060 HNXINDEX,20081223,108.15,108.33,104.81,105.25,6026300 VNINDEX,20081223,304.05,304.67,301.74,303.93,12111540 HNXINDEX,20081222,107.86,110.34,107.61,107.85,6530700 VNINDEX,20081222,314.55,314.76,310.05,310.05,10815820 HNXINDEX,20081219,107.17,108.25,106.9,107.72,6394300 VNINDEX,20081219,305.51,309.93,305.51,307.26,11092140 HNXINDEX,20081218,107.44,108.83,106.63,108.22,5457200 VNINDEX,20081218,301.33,305.56,300.27,305.56,10454210 HNXINDEX,20081217,106.6,109.3,104.94,107.44,6946200 VNINDEX,20081217,295.22,301.77,293.08,301.02,10815020 HNXINDEX,20081216,110.93,110.95,106.33,106.57,6790400 VNINDEX,20081216,305.54,305.64,296.2,296.42,11861650 HNXINDEX,20081215,107.38,110.68,107.38,110.3,8595700 VNINDEX,20081215,308.26,308.27,303.68,308.27,9818090 HNXINDEX,20081212,101.86,106.38,101.86,105.9,8238600 VNINDEX,20081212,295.56,299.54,295.25,299.54,11791900 HNXINDEX,20081211,100.03,101.92,99.26,101.88,6106300 VNINDEX,20081211,285.58,289.48,284.06,288.93,7566890 HNXINDEX,20081210,103.02,103.02,98.87,100.25,5227000 VNINDEX,20081210,290.22,290.22,286.85,286.85,7169390 HNXINDEX,20081209,100.35,103.67,100.31,103.11,5992300 VNINDEX,20081209,285.6,293.3,285.52,293.3,8772330 HNXINDEX,20081208,103.55,104.61,99.68,100.11,6215800 VNINDEX,20081208,291.83,292.36,287.89,288.69,10273460 HNXINDEX,20081205,106.65,107.76,103.15,103.54,6387800 VNINDEX,20081205,303.91,303.91,298.8,299.68,10249710 HNXINDEX,20081204,105.63,107.69,105.3,106.62,6273400 VNINDEX,20081204,306.67,310.85,306.44,308.6,10036760 HNXINDEX,20081203,103.84,105.54,103.28,104.16,5940900 VNINDEX,20081203,308.12,308.12,304.27,306.22,8194110 HNXINDEX,20081202,104.18,104.18,101.73,103.48,4941300 VNINDEX,20081202,306.87,307.93,305.87,307.45,8076310 HNXINDEX,20081201,104.8,106.48,102.23,103.97,6806900 VNINDEX,20081201,313.06,317.37,310.02,314.7,10418820 HNXINDEX,20081128,97.65,104.28,97.24,104.2,9243200 VNINDEX,20081128,311.58,314.74,311.36,314.74,12260470 HNXINDEX,20081127,99.58,100.82,97.23,97.61,7014500 VNINDEX,20081127,308.67,309.58,303.54,303.54,12503090 HNXINDEX,20081126,105.28,105.41,99.48,99.56,7469800 VNINDEX,20081126,318.2,318.2,311.74,311.74,9808060 HNXINDEX,20081125,104.65,107.21,104.13,105.24,5281800 VNINDEX,20081125,320.2,320.33,317.64,320.33,10622970 HNXINDEX,20081124,104.85,107.4,104.33,104.51,5676300 VNINDEX,20081124,322.74,322.79,317.93,317.93,11340410 HNXINDEX,20081121,106.46,106.46,102.77,103.9,6733600 VNINDEX,20081121,315.38,322.35,315.23,318.95,16226360 HNXINDEX,20081120,109.79,109.79,105.7,106.49,7309600 VNINDEX,20081120,326.56,328.64,324.89,325.74,14353560 HNXINDEX,20081119,111.88,113.53,110.3,110.9,6361700 VNINDEX,20081119,342.78,342.93,336.89,336.89,9102660 HNXINDEX,20081118,108.16,111.39,104.42,111.38,7500300 VNINDEX,20081118,338.49,342,338.46,340.69,10016710 HNXINDEX,20081117,113.08,113.09,109.85,110.35,4690600 VNINDEX,20081117,346.89,348.93,345.05,345.05,8888200 HNXINDEX,20081114,111.04,114.7,111.04,113.07,7927000 VNINDEX,20081114,356.94,357.75,351.72,352.07,13393590 HNXINDEX,20081113,112.42,112.42,106.64,110.64,7353000 VNINDEX,20081113,334.77,347.57,334.51,346.24,13346040 HNXINDEX,20081112,111.99,113.53,107.53,113.01,10531400 VNINDEX,20081112,338.8,342.33,338.72,342.33,11823900 HNXINDEX,20081111,118.25,118.25,111.94,112.31,8181300 VNINDEX,20081111,355.5,356.54,351.36,351.71,14274260 HNXINDEX,20081110,120.26,121.01,117.25,118.35,9517200 VNINDEX,20081110,368.08,372.27,365.73,366,15159990 HNXINDEX,20081107,121.99,121.99,115.84,116.36,12263100 VNINDEX,20081107,366.17,371.65,364.99,365.97,17263510 HNXINDEX,20081106,126.52,126.83,121.27,122.12,19623100 VNINDEX,20081106,371.45,388.27,369.55,379.51,29703280 HNXINDEX,20081105,121.65,125.23,120.22,125.23,8165100 VNINDEX,20081105,377.78,377.83,376.99,377.83,15392380 HNXINDEX,20081104,112.96,119.29,112.65,118.64,7690000 VNINDEX,20081104,348.9,363.15,348.57,361.44,18573130 HNXINDEX,20081103,115,116.42,109.43,112.88,8499700 VNINDEX,20081103,347.55,351.1,343.74,348.64,15606860 HNXINDEX,20081031,112.42,115.14,112.42,114.88,7900800 VNINDEX,20081031,343.26,347.05,342.66,347.05,12227610 HNXINDEX,20081030,109.76,111.97,107.91,111.94,7429500 VNINDEX,20081030,330.54,337.14,328.2,336.57,15911120 HNXINDEX,20081029,107.39,108.2,104.5,107.44,10648700 VNINDEX,20081029,336.78,336.95,328.7,331.62,20635120 HNXINDEX,20081028,104.69,105.05,98.87,105.05,9733100 VNINDEX,20081028,313.63,322.8,313.63,322.8,16453930 HNXINDEX,20081027,110.17,110.17,104.67,105.19,7621200 VNINDEX,20081027,329.56,330.37,329.04,329.28,12406420 HNXINDEX,20081024,113.78,114.93,111.07,111.58,7414400 VNINDEX,20081024,346.63,348.25,345.11,345.11,12059310 HNXINDEX,20081023,118.66,118.66,115.21,115.34,8059700 VNINDEX,20081023,361.25,363.17,359.49,360.43,12780820 HNXINDEX,20081022,126.8,126.8,121.78,123.05,5274900 VNINDEX,20081022,370.48,374.91,370.48,374.91,10120320 HNXINDEX,20081021,129.44,129.79,124.28,126.81,7898400 VNINDEX,20081021,378.85,379.94,373.56,379.94,15760510 HNXINDEX,20081020,126.05,128.6,122.22,123.1,5646500 VNINDEX,20081020,376.96,377.99,370.75,370.8,10581880 HNXINDEX,20081017,125.88,130.41,124.07,125.32,6131700 VNINDEX,20081017,385.7,386.06,382.03,382.51,11405170 HNXINDEX,20081016,128.87,128.91,123.58,124.28,7884000 VNINDEX,20081016,380.44,388.42,380.44,384.61,12735350 HNXINDEX,20081015,132.61,134.04,127,132.12,13867300 VNINDEX,20081015,398.32,399.86,388.29,397.15,24780850 HNXINDEX,20081014,119.47,128.37,119.47,128.37,2412200 VNINDEX,20081014,388.83,389.33,381.94,389.33,8276890 HNXINDEX,20081013,119.34,123.04,117.54,119.34,6610900 VNINDEX,20081013,378.07,381.07,371.4,371.67,12911350 HNXINDEX,20081010,125.14,125.14,119.76,119.87,7745600 VNINDEX,20081010,379.26,381.9,378.66,379.06,16106450 HNXINDEX,20081009,127.5,132.88,122.48,129.28,13853100 VNINDEX,20081009,390.76,410.01,389.98,397.68,20960410 HNXINDEX,20081008,127.92,129.11,126.43,127.53,9788000 VNINDEX,20081008,397.44,402.37,396.88,401.33,15025130 HNXINDEX,20081007,138.47,138.47,134.87,134.97,6938800 VNINDEX,20081007,413.63,415.12,413.63,414.24,10209120 HNXINDEX,20081006,149.63,151,142.76,143.38,8088200 VNINDEX,20081006,436.54,437.37,432.12,433.71,14274570 HNXINDEX,20081003,153.55,153.58,149.87,152.02,7489500 VNINDEX,20081003,450.98,456.56,449.44,452.14,10412300 HNXINDEX,20081002,149.8,155.29,149.36,152.96,10180000 VNINDEX,20081002,466.52,466.93,454.17,460.25,14619680 HNXINDEX,20081001,149.18,152.91,145.71,149.69,11075900 VNINDEX,20081001,463.24,464.2,448.03,454.41,19417470 HNXINDEX,20080930,158.4,158.4,147.81,148.55,1762000 VNINDEX,20080930,456.8,457.26,456.58,456.7,4350900 HNXINDEX,20080929,163.51,163.94,155.27,157.97,10530500 VNINDEX,20080929,476.72,487.24,472.42,479,18697030 HNXINDEX,20080926,162.05,164.01,156.87,160.31,13159700 VNINDEX,20080926,488.58,490.26,475.6,483.81,22165650 HNXINDEX,20080925,151.49,157.79,150.03,157.04,10486100 VNINDEX,20080925,459.37,470.43,459.06,470.43,17547350 HNXINDEX,20080924,152.65,154.34,148.9,151.47,7824000 VNINDEX,20080924,461.63,465.62,454.55,455.05,13227740 HNXINDEX,20080923,155.41,156,147.83,152.62,19527000 VNINDEX,20080923,455.62,474.63,452.76,465.87,38554100 HNXINDEX,20080922,145.91,150.44,145.91,150.44,2597000 VNINDEX,20080922,459.65,459.87,459.57,459.86,7598010 HNXINDEX,20080919,131.81,145.4,131.81,145.74,11554900 VNINDEX,20080919,434.49,439.15,434.14,439.06,23412250 HNXINDEX,20080918,141.65,141.65,136.05,136.08,3310200 VNINDEX,20080918,417,419.28,416.88,419.28,10760150 HNXINDEX,20080917,154.13,154.13,144.4,144.74,7612100 VNINDEX,20080917,436.26,438.79,436.24,437.24,14371590 HNXINDEX,20080916,163.47,163.47,151.11,155.08,8502500 VNINDEX,20080916,465.61,466.16,455.95,455.95,16647670 HNXINDEX,20080915,160.22,166.98,153.07,162.9,18801900 VNINDEX,20080915,470.78,493.16,470.38,476.76,29863340 HNXINDEX,20080912,169.64,169.64,160.21,160.62,5819200 VNINDEX,20080912,477.47,479.45,475.14,476,15150500 HNXINDEX,20080911,175.49,175.49,169.02,169.29,8144100 VNINDEX,20080911,499.28,500.14,496.84,497.01,16986940 HNXINDEX,20080910,176.99,181.24,172.76,175.19,12190000 VNINDEX,20080910,529.79,530.25,508.69,514.45,26777120 HNXINDEX,20080909,181.31,185.78,176.04,176.85,15466400 VNINDEX,20080909,532.94,542.96,525.49,525.49,28952960 HNXINDEX,20080908,190.43,190.43,177.57,182.37,22057000 VNINDEX,20080908,528.69,536.1,526.03,532.71,35505820 HNXINDEX,20080905,196.22,197.16,188.86,189.14,15865800 VNINDEX,20080905,549.25,553.37,546.66,546.66,20764700 HNXINDEX,20080904,194.37,202.61,192.52,194.87,14763600 VNINDEX,20080904,555.73,558.62,549.71,558.55,29519810 HNXINDEX,20080903,193.8,196.25,193.1,194.3,6144800 VNINDEX,20080903,552.77,559.34,552.6,555.14,16871130 HNXINDEX,20080829,181.99,192.43,179.24,192.43,17802800 VNINDEX,20080829,533.09,539.1,531.37,539.1,31779490 HNXINDEX,20080828,192.08,194.9,184.72,185.15,19492000 VNINDEX,20080828,549.84,551.29,547.45,547.69,35699900 HNXINDEX,20080827,192.09,196.8,189.31,190.06,19056900 VNINDEX,20080827,569.63,575.71,561.85,561.85,31311510 HNXINDEX,20080826,173.74,184.7,173.74,184.67,6144100 VNINDEX,20080826,569.54,569.54,561.66,561.66,17749350 HNXINDEX,20080825,165.75,173.48,165.75,173.41,7605200 VNINDEX,20080825,542.89,548.72,542.89,548.25,20339070 HNXINDEX,20080822,165.44,168.21,161.13,164.28,10472800 VNINDEX,20080822,535.95,536.61,526.98,526.98,22507730 HNXINDEX,20080821,157.01,164.71,155.46,162.96,11492800 VNINDEX,20080821,512.01,525.98,510.69,525.98,24821640 HNXINDEX,20080820,156.44,158.75,153.15,156.78,13693500 VNINDEX,20080820,499.49,514.95,497.75,508.47,31561550 HNXINDEX,20080819,161.34,163.18,154.36,159.51,16516900 VNINDEX,20080819,520.51,520.51,506.76,511.53,33607660 HNXINDEX,20080818,155.5,159.63,155.5,157.93,9817300 VNINDEX,20080818,503.89,508.48,503.65,508.05,18106750 HNXINDEX,20080815,148.08,151.65,148.08,151.65,2522300 VNINDEX,20080815,488.86,489.18,488.69,488.94,9033650 HNXINDEX,20080814,144.11,146.57,143.51,146.57,8807600 VNINDEX,20080814,470.14,476.56,469.64,476.5,19873400 HNXINDEX,20080813,141.19,142.79,138.03,142.63,9341400 VNINDEX,20080813,460.72,465.17,457.31,464.01,21005780 HNXINDEX,20080812,139.08,140.88,137.29,139.54,11706900 VNINDEX,20080812,464.09,464.62,456.27,459.89,22844700 HNXINDEX,20080811,136.52,137.25,135.96,137.02,2911700 VNINDEX,20080811,454.07,455.08,454.04,454.8,13850360 HNXINDEX,20080808,134.66,135.43,132.85,135.32,6383200 VNINDEX,20080808,441.07,444.29,438.82,444.28,14531080 HNXINDEX,20080807,133.85,135.07,132.21,133.44,8648100 VNINDEX,20080807,446.87,446.87,438.83,438.83,17026680 HNXINDEX,20080806,131.56,134.97,131.3,134.71,11206800 VNINDEX,20080806,432.94,437.45,431.43,437.45,16456350 HNXINDEX,20080805,136.63,136.63,133.51,133.53,3986000 VNINDEX,20080805,429.81,430.26,428.63,430.26,10393270 HNXINDEX,20080804,139.6,140.04,136.49,136.5,4047100 VNINDEX,20080804,439.49,440.52,438.17,439.41,11996060 HNXINDEX,20080801,143.56,143.6,140.02,140.44,5145800 VNINDEX,20080801,447.37,449.86,446.48,447.11,11921450 HNXINDEX,20080731,145.5,145.5,141.37,143.32,6238600 VNINDEX,20080731,447.42,451.36,444.94,451.36,13172170 HNXINDEX,20080730,145.22,146.88,142.32,145.46,9874800 VNINDEX,20080730,448.39,448.81,442.83,448.27,20923200 HNXINDEX,20080729,144.94,146.94,142.96,143.1,7836700 VNINDEX,20080729,443.45,445.12,443.45,444.4,14919160 HNXINDEX,20080728,139.54,144.63,139.16,144.59,9375800 VNINDEX,20080728,426.23,434.64,425.94,434.64,14554790 HNXINDEX,20080725,140.57,142.96,140.38,140.85,4361100 VNINDEX,20080725,428.04,429.46,427.4,429.46,8949150 HNXINDEX,20080724,141.84,144.49,140.74,141.34,12630800 VNINDEX,20080724,435.73,440.99,434.01,435.79,23590880 HNXINDEX,20080723,145.69,145.69,142.13,143.47,4371500 VNINDEX,20080723,451.17,451.17,445.59,445.59,1654210 HNXINDEX,20080722,148.28,148.29,143.72,145.69,314500 VNINDEX,20080722,461.31,461.31,457.88,457.88,1658250 HNXINDEX,20080721,148.28,148.28,148.28,148.28,5256600 VNINDEX,20080721,472.95,470.82,470.82,470.82,14164760 HNXINDEX,20080718,149.68,149.68,149.68,149.68,15797000 VNINDEX,20080718,480.09,483.05,483.05,483.05,26871610 HNXINDEX,20080717,151.04,151.04,151.04,151.04,3883400 VNINDEX,20080717,492.61,489.83,489.83,489.83,14880680 HNXINDEX,20080716,147.74,147.74,147.74,147.74,18923500 VNINDEX,20080716,486.74,486.53,486.53,486.53,37214810 HNXINDEX,20080715,142.83,142.83,142.83,142.83,2574800 VNINDEX,20080715,479.62,479.8,479.8,479.8,11291170 HNXINDEX,20080714,137.27,137.27,137.27,137.27,3616900 VNINDEX,20080714,466.31,467.94,467.94,467.94,9031460 HNXINDEX,20080711,133,133,133,133,4615200 VNINDEX,20080711,453.7,456.64,456.64,456.64,12969670 HNXINDEX,20080710,129.16,129.16,129.16,129.16,4467900 VNINDEX,20080710,444.26,446.6,446.6,446.6,13736500 HNXINDEX,20080709,125.92,125.92,125.92,125.92,5915100 VNINDEX,20080709,439.8,439.55,439.55,439.55,15331440 HNXINDEX,20080708,125.13,125.13,125.13,125.13,11292100 VNINDEX,20080708,427.41,436.71,436.71,436.71,15344630 HNXINDEX,20080707,124.78,124.78,124.78,124.78,17170300 VNINDEX,20080707,448.49,435.89,435.89,435.89,25319130 HNXINDEX,20080704,125.55,125.55,125.55,125.55,4298300 VNINDEX,20080704,441.43,439.68,439.68,439.68,10396110 HNXINDEX,20080703,122.07,122.07,122.07,122.07,3186300 VNINDEX,20080703,428.78,430.05,430.05,430.05,8885420 HNXINDEX,20080702,118.78,118.78,118.78,118.78,8722700 VNINDEX,20080702,417.78,419.29,419.29,419.29,14380910 HNXINDEX,20080701,114.99,114.99,114.99,114.99,3648100 VNINDEX,20080701,406.44,409.61,409.61,409.61,8925960 HNXINDEX,20080630,112.67,112.67,112.67,112.67,4655500 VNINDEX,20080630,395.37,399.4,399.4,399.4,7574490 HNXINDEX,20080627,112.68,112.68,112.68,112.68,5407000 VNINDEX,20080627,385.21,392.61,392.61,392.61,8330180 HNXINDEX,20080626,111.92,111.92,111.92,111.92,8793500 VNINDEX,20080626,392.46,386.48,386.48,386.48,14447210 HNXINDEX,20080625,112.06,112.06,112.06,112.06,4634800 VNINDEX,20080625,382.36,383.78,383.78,383.78,7192040 HNXINDEX,20080624,109.88,109.88,109.88,109.88,3907300 VNINDEX,20080624,372.89,375.97,375.97,375.97,7069210 HNXINDEX,20080623,110.48,110.48,110.48,110.48,6255600 VNINDEX,20080623,367.49,368.95,368.95,368.95,9845180 HNXINDEX,20080620,110.4,110.4,110.4,110.4,1789800 VNINDEX,20080620,364.71,366.02,366.02,366.02,7003490 HNXINDEX,20080619,112.6,112.6,112.6,112.6,908400 VNINDEX,20080619,372.8,373.27,373.27,373.27,5243980 HNXINDEX,20080618,113.94,113.94,113.94,113.94,8475000 VNINDEX,20080618,387.88,382.07,382.07,382.07,22381100 HNXINDEX,20080617,115.95,115.95,115.95,115.95,1162300 VNINDEX,20080617,384.17,384.71,384.71,384.71,7479250 HNXINDEX,20080616,113.81,113.81,113.81,113.81,2906000 VNINDEX,20080616,376.23,378.2,378.2,378.2,11265230 HNXINDEX,20080613,111.09,111.09,111.09,111.09,2440300 VNINDEX,20080613,370.86,372.68,372.68,372.68,10228120 HNXINDEX,20080612,109.47,109.47,109.47,109.47,3248000 VNINDEX,20080612,368.1,370.55,370.55,370.55,6886490 HNXINDEX,20080611,108.54,108.54,108.54,108.54,5843200 VNINDEX,20080611,367.98,370.45,370.45,370.45,11198880 HNXINDEX,20080610,107.76,107.76,107.76,107.76,2818600 VNINDEX,20080610,374.32,373,373,373,1199200 HNXINDEX,20080609,108.46,108.46,108.46,108.46,1061600 VNINDEX,20080609,380.22,379.12,379.12,379.12,905520 HNXINDEX,20080606,109.86,109.86,109.86,109.86,1047000 VNINDEX,20080606,385.18,384.24,384.24,384.24,1674000 HNXINDEX,20080605,111.65,111.65,111.65,111.65,576900 VNINDEX,20080605,390.86,390.08,390.08,390.08,1316200 HNXINDEX,20080604,113.6,113.6,113.6,113.6,797800 VNINDEX,20080604,395.54,395.66,395.66,395.66,1303170 HNXINDEX,20080603,115.71,115.71,115.71,115.71,1138900 VNINDEX,20080603,402.39,401.2,401.2,401.2,1089770 HNXINDEX,20080602,117.63,117.63,117.63,117.63,0 VNINDEX,20080602,408.2,407.94,407.94,407.94,1173850 HNXINDEX,20080530,119.31,119.31,119.31,119.31,2540600 VNINDEX,20080530,413.99,414.1,414.1,414.1,2725780 HNXINDEX,20080529,120.72,120.72,120.72,120.72,3029900 HNXINDEX,20080528,121.28,121.28,121.28,121.28,2385600 HNXINDEX,20080527,123.17,123.17,123.17,123.17,491900 HNXINDEX,20080526,125.46,125.46,125.46,125.46,420400 VNINDEX,20080526,422.46,420.51,420.51,420.51,1512370 HNXINDEX,20080523,127.93,127.93,127.93,127.93,575300 VNINDEX,20080523,427.83,428.05,428.05,428.05,3179200 HNXINDEX,20080522,130.35,130.35,130.35,130.35,383000 VNINDEX,20080522,435.66,434.75,434.75,434.75,2879950 HNXINDEX,20080521,132.75,132.75,132.75,132.75,836500 VNINDEX,20080521,442.38,441.75,441.75,441.75,2605040 HNXINDEX,20080520,135.21,135.21,135.21,135.21,1099400 VNINDEX,20080520,449.82,449.24,449.24,449.24,2620770 HNXINDEX,20080519,137.74,137.74,137.74,137.74,1283700 VNINDEX,20080519,454.27,455.67,455.67,455.67,3504520 HNXINDEX,20080516,139.74,139.74,139.74,139.74,4311200 VNINDEX,20080516,460.47,460.04,460.04,460.04,8131240 HNXINDEX,20080515,142.09,142.09,142.09,142.09,775300 VNINDEX,20080515,468.56,466.67,466.67,466.67,1372360 HNXINDEX,20080514,144.85,144.85,144.85,144.85,242900 VNINDEX,20080514,477.29,475.5,475.5,475.5,915550 HNXINDEX,20080513,147.86,147.86,147.86,147.86,347800 VNINDEX,20080513,484.66,483.92,483.92,483.92,1065860 HNXINDEX,20080512,151.27,151.27,151.27,151.27,538400 VNINDEX,20080512,492.95,492.04,492.04,492.04,2205280 HNXINDEX,20080509,154.22,154.22,154.22,154.22,1157600 VNINDEX,20080509,500.01,500.33,500.33,500.33,2784140 HNXINDEX,20080508,157.41,157.41,157.41,157.41,776100 VNINDEX,20080508,507.3,507.94,507.94,507.94,4399610 HNXINDEX,20080507,160.61,160.61,160.61,160.61,1145600 VNINDEX,20080507,514.8,515.26,515.26,515.26,5945210 HNXINDEX,20080506,163.89,163.89,163.89,163.89,1933800 VNINDEX,20080506,518,518.35,518.35,518.35,5032500 HNXINDEX,20080505,167.05,167.05,167.05,167.05,1863600 VNINDEX,20080505,523.29,521.28,521.28,521.28,4829700 HNXINDEX,20080429,169.11,169.11,169.11,169.11,3160700 VNINDEX,20080429,523.97,522.36,522.36,522.36,9503430 HNXINDEX,20080428,171.11,171.11,171.11,171.11,3544500 VNINDEX,20080428,514.77,519.41,519.41,519.41,8935070 HNXINDEX,20080425,168.95,168.95,168.95,168.95,2970600 VNINDEX,20080425,514.29,515.88,515.88,515.88,6976270 HNXINDEX,20080424,168.07,168.07,168.07,168.07,4778600 VNINDEX,20080424,515.45,518.41,518.41,518.41,6821040 HNXINDEX,20080423,170.4,170.4,170.4,170.4,1932900 VNINDEX,20080423,523.25,521.95,521.95,521.95,4422390 HNXINDEX,20080422,174.26,174.26,174.26,174.26,2399400 VNINDEX,20080422,530.26,530.62,530.62,530.62,4178150 HNXINDEX,20080421,177.33,177.33,177.33,177.33,2727300 VNINDEX,20080421,534.62,534.91,534.91,534.91,5289080 HNXINDEX,20080418,179.77,179.77,179.77,179.77,3696800 VNINDEX,20080418,540.08,537.3,537.3,537.3,9875730 HNXINDEX,20080417,184.74,184.74,184.74,184.74,7327400 VNINDEX,20080417,523.52,537.58,537.58,537.58,12560110 HNXINDEX,20080416,180.95,180.95,180.95,180.95,1904600 VNINDEX,20080416,530.9,531.38,531.38,531.38,5937220 HNXINDEX,20080411,185.62,185.62,185.62,185.62,2136300 VNINDEX,20080411,537.71,539.01,539.01,539.01,8178620 HNXINDEX,20080410,189.04,189.04,189.04,189.04,812600 VNINDEX,20080410,549.16,545.73,545.73,545.73,9049650 HNXINDEX,20080409,193.21,193.21,193.21,193.21,3633100 VNINDEX,20080409,552.41,552.04,552.04,552.04,10882570 HNXINDEX,20080408,197.55,197.55,197.55,197.55,13072100 VNINDEX,20080408,550.67,548.55,548.55,548.55,25603980 HNXINDEX,20080407,198.33,198.33,198.33,198.33,1435900 VNINDEX,20080407,541.41,542.33,542.33,542.33,2058110 HNXINDEX,20080404,193.29,193.29,193.29,193.29,425300 VNINDEX,20080404,531.55,533,533,533,832740 HNXINDEX,20080403,190.32,190.32,190.32,190.32,302000 VNINDEX,20080403,528.46,529.23,529.23,529.23,897410 HNXINDEX,20080402,187.69,187.69,187.69,187.69,336500 VNINDEX,20080402,524.38,525.11,525.11,525.11,756850 HNXINDEX,20080401,184.41,184.41,184.41,184.41,408000 VNINDEX,20080401,520.53,520.99,520.99,520.99,1462230 HNXINDEX,20080331,181.43,181.43,181.43,181.43,612800 VNINDEX,20080331,516.59,516.85,516.85,516.85,2180100 HNXINDEX,20080328,178.58,178.58,178.58,178.58,503400 VNINDEX,20080328,512.19,512.7,512.7,512.7,2748230 HNXINDEX,20080327,175.88,175.88,175.88,175.88,689300 VNINDEX,20080327,507.79,508.75,508.75,508.75,5908770 HNXINDEX,20080326,175.31,175.31,175.31,175.31,8251400 VNINDEX,20080326,495.02,504.67,504.67,504.67,18971930 HNXINDEX,20080325,166.57,166.57,166.57,166.57,5171200 VNINDEX,20080325,497.25,496.64,496.64,496.64,6948010 HNXINDEX,20080324,178.56,178.56,178.56,178.56,5087600 VNINDEX,20080324,524.72,521.07,521.07,521.07,7811320 HNXINDEX,20080321,191.92,191.92,191.92,191.92,5118300 VNINDEX,20080321,553.04,545.67,545.67,545.67,11168470 HNXINDEX,20080320,196.17,196.17,196.17,196.17,4055400 VNINDEX,20080320,568.32,564.82,564.82,564.82,11077600 HNXINDEX,20080319,197.78,197.78,197.78,197.78,5491600 VNINDEX,20080319,584.53,573.45,573.45,573.45,18886110 HNXINDEX,20080318,195.8,195.8,195.8,195.8,7505300 VNINDEX,20080318,588.63,588.26,588.26,588.26,9053140 HNXINDEX,20080317,210.16,210.16,210.16,210.16,5196100 VNINDEX,20080317,623.23,615.71,615.71,615.71,11442880 HNXINDEX,20080314,224.69,224.69,224.69,224.69,3414600 VNINDEX,20080314,640.04,643.79,643.79,643.79,9229260 HNXINDEX,20080313,227.51,227.51,227.51,227.51,3462000 VNINDEX,20080313,655.17,647.6,647.6,647.6,9607260 HNXINDEX,20080312,225.41,225.41,225.41,225.41,5514400 VNINDEX,20080312,632.08,643.9,643.9,643.9,12991930 HNXINDEX,20080311,219.49,219.49,219.49,219.49,5953800 VNINDEX,20080311,642.87,638.71,638.71,638.71,14674060 HNXINDEX,20080310,233.11,233.11,233.11,233.11,12919800 VNINDEX,20080310,667.63,658.29,658.29,658.29,25046350 HNXINDEX,20080307,225.55,225.55,225.55,225.55,2585100 VNINDEX,20080307,638.23,640.14,640.14,640.14,8669280 HNXINDEX,20080306,206.49,206.49,206.49,206.49,2067300 VNINDEX,20080306,609.77,611.16,611.16,611.16,9013390 HNXINDEX,20080305,191.38,191.38,191.38,191.38,7262000 VNINDEX,20080305,581.19,583.45,583.45,583.45,9878850 HNXINDEX,20080304,199.04,199.04,199.04,199.04,5083800 VNINDEX,20080304,608.04,608.88,608.88,608.88,7604650 HNXINDEX,20080303,214.22,214.22,214.22,214.22,4772200 VNINDEX,20080303,646.08,635.24,635.24,635.24,10228400 HNXINDEX,20080229,228.24,228.24,228.24,228.24,3802700 VNINDEX,20080229,670.49,663.3,663.3,663.3,10750440 HNXINDEX,20080228,232.38,232.38,232.38,232.38,3268500 VNINDEX,20080228,687.75,678.12,678.12,678.12,8759700 HNXINDEX,20080227,232.33,232.33,232.33,232.33,4222600 VNINDEX,20080227,681.45,686.49,686.49,686.49,8797890 HNXINDEX,20080226,229.56,229.56,229.56,229.56,4345500 VNINDEX,20080226,714.86,692.91,692.91,692.91,12089100 HNXINDEX,20080225,246.84,246.84,246.84,246.84,4664300 VNINDEX,20080225,706,715.04,715.04,715.04,12242170 HNXINDEX,20080222,239.02,239.02,239.02,239.02,7075700 VNINDEX,20080222,678.32,687.1,687.1,687.1,14755940 HNXINDEX,20080221,237.89,237.89,237.89,237.89,4428400 VNINDEX,20080221,711.78,710.45,710.45,710.45,8288350 HNXINDEX,20080220,257.17,257.17,257.17,257.17,4113700 VNINDEX,20080220,775.3,744.92,744.92,744.92,9978170 HNXINDEX,20080219,268.19,268.19,268.19,268.19,4118500 VNINDEX,20080219,764.42,776.79,776.79,776.79,9380420 HNXINDEX,20080218,269.7,269.7,269.7,269.7,4419900 VNINDEX,20080218,784.8,782.57,782.57,782.57,12607240 HNXINDEX,20080215,282.08,282.08,282.08,282.08,2604500 VNINDEX,20080215,821,816.03,816.03,816.03,5815210 HNXINDEX,20080214,285.22,285.22,285.22,285.22,3447400 VNINDEX,20080214,824.34,823.46,823.46,823.46,7378890 HNXINDEX,20080213,283.91,283.91,283.91,283.91,3228200 VNINDEX,20080213,830.54,817.86,817.86,817.86,7404180 HNXINDEX,20080212,290.11,290.11,290.11,290.11,2775100 VNINDEX,20080212,857.02,841.23,841.23,841.23,6428550 HNXINDEX,20080201,298.2,298.2,298.2,298.2,6028000 VNINDEX,20080201,854.15,859.62,859.62,859.62,11638090 HNXINDEX,20080131,294.13,294.13,294.13,294.13,4858900 VNINDEX,20080131,831.74,844.11,844.11,844.11,13173050 HNXINDEX,20080130,296.67,296.67,296.67,296.67,6453100 VNINDEX,20080130,844.95,843.1,843.1,843.1,12167000 HNXINDEX,20080129,278.6,278.6,278.6,278.6,4482300 VNINDEX,20080129,787.3,811.61,811.61,811.61,9644190 HNXINDEX,20080128,271.76,271.76,271.76,271.76,2775300 VNINDEX,20080128,781.92,785.07,785.07,785.07,7066760 HNXINDEX,20080125,271.76,271.76,271.76,271.76,3088900 VNINDEX,20080125,763.66,776.04,776.04,776.04,6737230 HNXINDEX,20080124,270.36,270.36,270.36,270.36,3919500 VNINDEX,20080124,785.92,764.13,764.13,764.13,9043410 HNXINDEX,20080123,271.68,271.68,271.68,271.68,3690400 VNINDEX,20080123,785.77,776.68,776.68,776.68,9301310 HNXINDEX,20080122,279.3,279.3,279.3,279.3,2767400 VNINDEX,20080122,808.46,807.74,807.74,807.74,7746340 HNXINDEX,20080121,284.49,284.49,284.49,284.49,2120800 VNINDEX,20080121,839.31,833.88,833.88,833.88,5507160 HNXINDEX,20080118,288.02,288.02,288.02,288.02,3230700 VNINDEX,20080118,831.08,847.05,847.05,847.05,5840910 HNXINDEX,20080117,282.89,282.89,282.89,282.89,4209500 VNINDEX,20080117,861.78,833.81,833.81,833.81,10290930 HNXINDEX,20080116,285.63,285.63,285.63,285.63,3455600 VNINDEX,20080116,836.43,846.07,846.07,846.07,9672140 HNXINDEX,20080115,265.8,265.8,265.8,265.8,3376700 VNINDEX,20080115,819.04,808.83,808.83,808.83,9826700 HNXINDEX,20080114,275.68,275.68,275.68,275.68,2588300 VNINDEX,20080114,859.29,841,841,841,7307960 HNXINDEX,20080111,289.6,289.6,289.6,289.6,2393300 VNINDEX,20080111,860.52,860.77,860.77,860.77,7429180 HNXINDEX,20080110,290.79,290.79,290.79,290.79,2720200 VNINDEX,20080110,858.07,850.07,850.07,850.07,10609890 HNXINDEX,20080109,294.68,294.68,294.68,294.68,1714200 VNINDEX,20080109,888.69,878.41,878.41,878.41,6327560 HNXINDEX,20080108,298.93,298.93,298.93,298.93,2345900 VNINDEX,20080108,892.68,893.74,893.74,893.74,6287410 HNXINDEX,20080107,297.58,297.58,297.58,297.58,1958000 VNINDEX,20080107,899.53,887.08,887.08,887.08,6523300 HNXINDEX,20080104,310.45,310.45,310.45,310.45,1519900 VNINDEX,20080104,904.83,903.09,903.09,903.09,4635580 HNXINDEX,20080103,314.54,314.54,314.54,314.54,1556900 VNINDEX,20080103,913.56,908.25,908.25,908.25,5020040 HNXINDEX,20080102,322.33,322.33,322.33,322.33,1867700 VNINDEX,20080102,925.66,921.07,921.07,921.07,4705980 HNXINDEX,20071228,323.55,323.55,323.55,323.55,2461500 VNINDEX,20071228,920.72,927.02,927.02,927.02,5632910 HNXINDEX,20071227,317.95,317.95,317.95,317.95,1916200 VNINDEX,20071227,923.08,921.75,921.75,921.75,5604510 HNXINDEX,20071226,323.52,323.52,323.52,323.52,1964100 VNINDEX,20071226,917.31,924.37,924.37,924.37,5719610 HNXINDEX,20071225,325.64,325.64,325.64,325.64,1803200 VNINDEX,20071225,925.11,918.43,918.43,918.43,6136400 HNXINDEX,20071224,331.57,331.57,331.57,331.57,2206700 VNINDEX,20071224,933.66,930.86,930.86,930.86,5676540 HNXINDEX,20071221,333.99,333.99,333.99,333.99,1958500 VNINDEX,20071221,930.37,935.07,935.07,935.07,6909210 HNXINDEX,20071220,327.24,327.24,327.24,327.24,1592400 VNINDEX,20071220,949.15,930.45,930.45,930.45,7227420 HNXINDEX,20071219,331.05,331.05,331.05,331.05,3164600 VNINDEX,20071219,932.59,946.78,946.78,946.78,8700320 HNXINDEX,20071218,318.95,318.95,318.95,318.95,2546000 VNINDEX,20071218,911.42,919.6,919.6,919.6,7335370 HNXINDEX,20071217,318.48,318.48,318.48,318.48,1954500 VNINDEX,20071217,918.61,911.15,911.15,911.15,5906180 HNXINDEX,20071214,324.88,324.88,324.88,324.88,2194800 VNINDEX,20071214,924.11,922.09,922.09,922.09,5780970 HNXINDEX,20071213,326,326,326,326,1913200 VNINDEX,20071213,941.76,930.36,930.36,930.36,5988130 HNXINDEX,20071212,328.64,328.64,328.64,328.64,3363500 VNINDEX,20071212,936.2,946.32,946.32,946.32,7874410 HNXINDEX,20071211,329.91,329.91,329.91,329.91,2667700 VNINDEX,20071211,948.91,941.04,941.04,941.04,7716830 HNXINDEX,20071210,335.85,335.85,335.85,335.85,2877600 VNINDEX,20071210,966.72,958.48,958.48,958.48,6513780 HNXINDEX,20071207,344.08,344.08,344.08,344.08,3634800 VNINDEX,20071207,970.15,974.63,974.63,974.63,6973220 HNXINDEX,20071206,344.37,344.37,344.37,344.37,2932500 VNINDEX,20071206,973.65,974.46,974.46,974.46,6087950 HNXINDEX,20071205,346.26,346.26,346.26,346.26,3725600 VNINDEX,20071205,981.95,976.21,976.21,976.21,7785380 HNXINDEX,20071204,349.5,349.5,349.5,349.5,5295200 VNINDEX,20071204,990.51,988.91,988.91,988.91,9643670 HNXINDEX,20071203,345.15,345.15,345.15,345.15,3495300 VNINDEX,20071203,977.86,987.96,987.96,987.96,8470600 HNXINDEX,20071130,341.1,341.1,341.1,341.1,2473100 VNINDEX,20071130,973.19,972.35,972.35,972.35,8516070 HNXINDEX,20071129,342.33,342.33,342.33,342.33,3026400 VNINDEX,20071129,984.86,980.09,980.09,980.09,6956330 HNXINDEX,20071128,339.93,339.93,339.93,339.93,2274500 VNINDEX,20071128,988.59,984.57,984.57,984.57,6983850 HNXINDEX,20071127,340.48,340.48,340.48,340.48,2933100 VNINDEX,20071127,998.72,988.08,988.08,988.08,8216380 HNXINDEX,20071126,343.17,343.17,343.17,343.17,2864400 VNINDEX,20071126,982.18,991.38,991.38,991.38,9578080 HNXINDEX,20071123,338.99,338.99,338.99,338.99,2191000 VNINDEX,20071123,979.11,975.92,975.92,975.92,6663920 HNXINDEX,20071122,338.17,338.17,338.17,338.17,3058700 VNINDEX,20071122,977.57,977.17,977.17,977.17,7568550 HNXINDEX,20071121,335.88,335.88,335.88,335.88,2674400 VNINDEX,20071121,963.56,971.49,971.49,971.49,8928030 HNXINDEX,20071120,340.12,340.12,340.12,340.12,2260800 VNINDEX,20071120,984.3,983.52,983.52,983.52,7342390 HNXINDEX,20071119,344.98,344.98,344.98,344.98,2120100 VNINDEX,20071119,998.22,998.75,998.75,998.75,6672920 HNXINDEX,20071116,342.72,342.72,342.72,342.72,2554300 VNINDEX,20071116,1002.71,998.22,998.22,998.22,8304180 HNXINDEX,20071115,343.44,343.44,343.44,343.44,3053700 VNINDEX,20071115,1007.06,1002.71,1002.71,1002.71,13020450 HNXINDEX,20071114,349.65,349.65,349.65,349.65,3967900 VNINDEX,20071114,986.91,993.75,993.75,993.75,13472400 HNXINDEX,20071113,317.64,317.64,317.64,317.64,3317500 VNINDEX,20071113,1006.12,973.59,973.59,973.59,13377020 HNXINDEX,20071112,341.79,341.79,341.79,341.79,3041900 VNINDEX,20071112,1012.5,1006.12,1006.12,1006.12,9808210 HNXINDEX,20071109,356.58,356.58,356.58,356.58,3758600 VNINDEX,20071109,1012.43,1018.29,1018.29,1018.29,12039030 HNXINDEX,20071108,362.85,362.85,362.85,362.85,2999200 VNINDEX,20071108,1031.95,1026.47,1026.47,1026.47,8581480 HNXINDEX,20071107,367.55,367.55,367.55,367.55,3850800 VNINDEX,20071107,1026.05,1031.2,1031.2,1031.2,13528250 HNXINDEX,20071106,365.85,365.85,365.85,365.85,3816600 VNINDEX,20071106,1036.57,1031.71,1031.71,1031.71,12093990 HNXINDEX,20071105,371.6,371.6,371.6,371.6,3824900 VNINDEX,20071105,1045.31,1047.15,1047.15,1047.15,14440330 HNXINDEX,20071102,382.93,382.93,382.93,382.93,4375200 VNINDEX,20071102,1074.68,1066.63,1066.63,1066.63,10923580 HNXINDEX,20071101,393.59,393.59,393.59,393.59,5136200 VNINDEX,20071101,1074.46,1075.92,1075.92,1075.92,10755390 HNXINDEX,20071031,379.21,379.21,379.21,379.21,5276500 VNINDEX,20071031,1065.68,1065.08,1065.08,1065.08,11395580 HNXINDEX,20071030,371.42,371.42,371.42,371.42,5542300 VNINDEX,20071030,1068.31,1069.78,1069.78,1069.78,11550950 HNXINDEX,20071029,374.96,374.96,374.96,374.96,5808400 VNINDEX,20071029,1074.86,1064.2,1064.2,1064.2,14755500 HNXINDEX,20071026,381.45,381.45,381.45,381.45,6801500 VNINDEX,20071026,1095.28,1092.48,1092.48,1092.48,12038700 HNXINDEX,20071025,379.7,379.7,379.7,379.7,6536100 VNINDEX,20071025,1096.2,1095.53,1095.53,1095.53,11936390 HNXINDEX,20071024,377.33,377.33,377.33,377.33,5764200 VNINDEX,20071024,1079.59,1096.2,1096.2,1096.2,10815190 HNXINDEX,20071023,369.29,369.29,369.29,369.29,6113400 VNINDEX,20071023,1079.06,1075.29,1075.29,1075.29,10755160 HNXINDEX,20071022,374.28,374.28,374.28,374.28,4670600 VNINDEX,20071022,1091.76,1085.74,1085.74,1085.74,10353060 HNXINDEX,20071019,376.83,376.83,376.83,376.83,5663400 VNINDEX,20071019,1078.21,1097.07,1097.07,1097.07,11745400 HNXINDEX,20071018,364.85,364.85,364.85,364.85,4417100 VNINDEX,20071018,1094.93,1088.68,1088.68,1088.68,13499160 HNXINDEX,20071017,372.6,372.6,372.6,372.6,6744200 VNINDEX,20071017,1106.21,1101.29,1101.29,1101.29,13533180 HNXINDEX,20071016,379.16,379.16,379.16,379.16,7858000 VNINDEX,20071016,1106.67,1103.88,1103.88,1103.88,12721060 HNXINDEX,20071015,370.85,370.85,370.85,370.85,5888700 VNINDEX,20071015,1104.6,1105.21,1105.21,1105.21,11983580 HNXINDEX,20071012,362.27,362.27,362.27,362.27,797400 VNINDEX,20071012,1097.58,1104.6,1104.6,1104.6,13228880 HNXINDEX,20071011,357.78,357.78,357.78,357.78,4862100 VNINDEX,20071011,1107.05,1099.31,1099.31,1099.31,12071210 HNXINDEX,20071010,355.82,355.82,355.82,356.13,4437600 VNINDEX,20071010,1110.78,1104.67,1104.67,1104.67,12935660 HNXINDEX,20071009,349.64,349.64,349.64,349.64,4894200 VNINDEX,20071009,1093.07,1097.35,1097.35,1097.35,14161650 HNXINDEX,20071008,343.67,343.67,343.67,343.67,4650400 VNINDEX,20071008,1081.63,1084.86,1084.86,1084.86,13321780 HNXINDEX,20071005,345.11,345.11,345.11,345.11,5127000 VNINDEX,20071005,1086.92,1081.63,1081.63,1081.63,14513950 HNXINDEX,20071004,349.48,349.48,349.48,349.48,5885100 VNINDEX,20071004,1107.8,1087.76,1087.76,1087.76,15433980 HNXINDEX,20071003,345.54,345.54,345.54,345.54,5180300 VNINDEX,20071003,1099.33,1106.59,1106.59,1106.59,14645910 HNXINDEX,20071002,343.03,343.03,343.03,343.03,6916600 VNINDEX,20071002,1096.97,1099.48,1099.48,1099.48,17354890 HNXINDEX,20071001,334.49,334.49,334.49,334.49,4774100 VNINDEX,20071001,1046.85,1084.39,1084.39,1084.39,14534000 HNXINDEX,20070928,309.74,309.74,309.74,309.74,4606700 VNINDEX,20070928,1014.09,1046.85,1046.85,1046.85,14823640 HNXINDEX,20070927,295.32,295.32,295.32,295.32,3351600 HNXINDEX,20070926,291.99,291.99,291.99,291.99,3360800 VNINDEX,20070926,1029.73,1015.91,1015.91,1015.91,14702240 HNXINDEX,20070925,290.27,290.27,290.27,290.27,3231600 VNINDEX,20070925,1005.79,1009.88,1009.88,1009.88,13393060 HNXINDEX,20070924,281.27,281.27,281.27,281.27,2381600 VNINDEX,20070924,967.89,975.82,975.82,975.82,10270010 HNXINDEX,20070921,272.49,272.49,272.49,272.49,1746700 VNINDEX,20070921,965.2,958.67,958.67,958.67,10883970 HNXINDEX,20070920,273.6,273.6,273.6,273.6,2669100 VNINDEX,20070920,946.22,963.61,963.61,963.61,10759040 HNXINDEX,20070919,276.63,276.63,276.63,276.63,2641100 VNINDEX,20070919,942.52,946.22,946.22,946.22,7468850 HNXINDEX,20070918,268.67,268.67,268.67,268.67,1775200 VNINDEX,20070918,933.78,935.17,935.17,935.17,6775030 HNXINDEX,20070917,261.81,261.81,261.81,261.81,1246200 VNINDEX,20070917,932.38,934.74,934.74,934.74,5860230 HNXINDEX,20070914,259.48,259.48,259.48,259.48,1319600 VNINDEX,20070914,924.14,930.46,930.46,930.46,5348600 HNXINDEX,20070913,259.16,259.16,259.16,259.16,1238600 VNINDEX,20070913,920.55,921.31,921.31,921.31,5155360 HNXINDEX,20070912,259.02,259.02,259.02,259.02,1601900 VNINDEX,20070912,922.24,921.19,921.19,921.19,7029850 HNXINDEX,20070911,257.6,257.6,257.6,257.6,0 VNINDEX,20070911,924.98,920.48,920.48,920.48,6094570 HNXINDEX,20070910,256.83,256.83,256.83,256.83,1579500 VNINDEX,20070910,933.02,927.14,927.14,927.14,6246470 HNXINDEX,20070907,256.64,256.64,256.64,256.64,0 VNINDEX,20070907,929.53,934.13,934.13,934.13,6761830 HNXINDEX,20070906,254.57,254.57,254.57,254.57,0 VNINDEX,20070906,926.11,928.36,928.36,928.36,6872080 HNXINDEX,20070905,253.72,253.72,253.72,253.72,0 VNINDEX,20070905,930.56,925.57,925.57,925.57,7958810 HNXINDEX,20070904,256.14,256.14,256.14,256.14,0 VNINDEX,20070904,919.87,929.85,929.85,929.85,6640280 HNXINDEX,20070831,252.55,252.55,252.55,252.55,0 VNINDEX,20070831,904.57,908.37,908.37,908.37,7093620 HNXINDEX,20070830,251.28,251.28,251.28,251.28,0 VNINDEX,20070830,901.26,903.94,903.94,903.94,4382330 HNXINDEX,20070829,250.48,250.48,250.48,250.48,0 VNINDEX,20070829,895.54,901.17,901.17,901.17,5194810 HNXINDEX,20070828,250.69,250.69,250.69,250.69,0 VNINDEX,20070828,904.75,902.58,902.58,902.58,4966870 HNXINDEX,20070827,250.3,250.3,250.3,250.3,0 VNINDEX,20070827,907.83,909.07,909.07,909.07,6238170 HNXINDEX,20070824,250.15,250.15,250.15,250.15,0 VNINDEX,20070824,897.06,905.48,905.48,905.48,7563380 HNXINDEX,20070823,247.37,247.37,247.37,247.37,0 VNINDEX,20070823,891.5,887.62,887.62,887.62,5933950 HNXINDEX,20070822,246.47,246.47,246.47,246.47,0 VNINDEX,20070822,896.17,892.07,892.07,892.07,5016320 HNXINDEX,20070821,248.8,248.8,248.8,248.8,0 VNINDEX,20070821,897.03,895.72,895.72,895.72,6056140 HNXINDEX,20070820,248.83,248.83,248.83,248.83,0 VNINDEX,20070820,875.87,890.02,890.02,890.02,5078420 HNXINDEX,20070817,249.4,249.4,249.4,249.4,0 VNINDEX,20070817,886.92,887.93,887.93,887.93,4301340 HNXINDEX,20070816,252.35,252.35,252.35,252.35,0 VNINDEX,20070816,918.17,900.26,900.26,900.26,3936590 HNXINDEX,20070815,254.05,254.05,254.05,254.05,0 VNINDEX,20070815,916.09,915.34,915.34,915.34,3243220 HNXINDEX,20070814,254.24,254.24,254.24,254.24,0 VNINDEX,20070814,921.22,923.15,923.15,923.15,4101170 HNXINDEX,20070813,254.48,254.48,254.48,254.48,0 VNINDEX,20070813,890.75,909.15,909.15,909.15,3718190 HNXINDEX,20070810,257.33,257.33,257.33,257.33,0 VNINDEX,20070810,942,935.68,935.68,935.68,6007420 HNXINDEX,20070809,259.06,259.06,259.06,259.06,0 VNINDEX,20070809,923,938.21,938.21,938.21,5342210 HNXINDEX,20070808,254.75,254.75,254.75,254.75,0 VNINDEX,20070808,902,910.05,910.05,910.05,4476080 HNXINDEX,20070807,256.11,256.11,256.11,256.11,0 VNINDEX,20070807,891,896.91,896.91,896.91,3963520 HNXINDEX,20070806,254.47,254.47,254.47,254.47,0 VNINDEX,20070806,892,883.9,883.9,883.9,3692590 HNXINDEX,20070803,255.95,255.95,255.95,255.95,0 VNINDEX,20070803,895,892.88,892.88,892.88,4214100 HNXINDEX,20070802,258.52,258.52,258.52,258.52,0 VNINDEX,20070802,927,911.18,911.18,911.18,5328810 HNXINDEX,20070801,260,260,260,260,0 VNINDEX,20070801,905,923.14,923.14,923.14,5249950 HNXINDEX,20070731,253.57,253.57,253.57,253.57,0 VNINDEX,20070731,905,907.95,907.95,907.95,5221160 HNXINDEX,20070730,255.2,255.2,255.2,255.2,0 VNINDEX,20070730,929,925.44,925.44,925.44,2948620 HNXINDEX,20070727,258.83,258.83,258.83,258.83,0 VNINDEX,20070727,946,940.36,940.36,940.36,4417980 HNXINDEX,20070726,259.45,259.45,259.45,259.45,0 VNINDEX,20070726,966,956.13,956.13,956.13,3774500 HNXINDEX,20070725,263.24,263.24,263.24,263.24,0 VNINDEX,20070725,975,972.56,972.56,972.56,4769880 HNXINDEX,20070724,264.88,264.88,264.88,264.88,0 VNINDEX,20070724,982,982.43,982.43,982.43,5286390 HNXINDEX,20070723,267.06,267.06,267.06,267.06,0 HNXINDEX,20070720,267.42,267.42,267.42,267.42,0 VNINDEX,20070720,980,981.31,981.31,981.31,4946790 HNXINDEX,20070719,268.05,268.05,268.05,268.05,0 VNINDEX,20070719,991,984.43,984.43,984.43,3869020 HNXINDEX,20070718,269.83,269.83,269.83,269.83,0 VNINDEX,20070718,999,994.73,994.73,994.73,4254210 HNXINDEX,20070717,272.25,272.25,272.25,272.25,0 VNINDEX,20070717,996,1000.33,1000.33,1000.33,4182600 HNXINDEX,20070716,270.58,270.58,270.58,270.58,0 VNINDEX,20070716,1005,995.83,995.83,995.83,4179610 HNXINDEX,20070713,277.37,277.37,277.37,277.37,0 VNINDEX,20070713,1011,1015.73,1015.73,1015.73,4430820 HNXINDEX,20070712,273.67,273.67,273.67,273.67,0 VNINDEX,20070712,1026,1017.68,1017.68,1017.68,4496910 HNXINDEX,20070711,282.45,282.45,282.45,282.45,0 VNINDEX,20070711,1032,1029.84,1029.84,1029.84,5100880 HNXINDEX,20070710,282.04,282.04,282.04,282.04,0 VNINDEX,20070710,1015,1023.04,1023.04,1023.04,4964790 HNXINDEX,20070709,270.74,270.74,270.74,270.74,0 VNINDEX,20070709,1004,1010.27,1010.27,1010.27,4102530 HNXINDEX,20070706,268.13,268.13,268.13,268.13,0 VNINDEX,20070706,1008,1010.53,1010.53,1010.53,3773900 HNXINDEX,20070705,263.52,263.52,263.52,263.52,0 VNINDEX,20070705,1014,1012.82,1012.82,1012.82,5530070 HNXINDEX,20070704,267.92,267.92,267.92,267.92,0 VNINDEX,20070704,996,1013.56,1013.56,1013.56,5102090 HNXINDEX,20070703,252.61,252.61,252.61,252.61,0 VNINDEX,20070703,976,977.3,977.3,977.3,6393190 HNXINDEX,20070702,256.3,256.3,256.3,256.3,0 VNINDEX,20070702,1016,994.17,994.17,994.17,5933050 HNXINDEX,20070629,284.7,284.7,284.7,284.7,0 VNINDEX,20070629,1021,1024.68,1024.68,1024.68,4340530 HNXINDEX,20070628,289.64,289.64,289.64,288.89,1566500 VNINDEX,20070628,1024,1024.04,1024.04,1024.04,4309500 HNXINDEX,20070627,293.14,293.14,293.14,293.14,0 VNINDEX,20070627,1057,1032.96,1032.96,1032.96,4739450 HNXINDEX,20070626,295.39,295.39,295.39,295.23,933900 VNINDEX,20070626,1064,1055.7,1055.7,1055.7,5453770 HNXINDEX,20070625,295.92,295.92,295.92,295.92,908000 VNINDEX,20070625,1048,1044.39,1044.39,1044.39,4865110 HNXINDEX,20070622,299.77,299.77,299.77,299.77,907400 VNINDEX,20070622,1031,1033.69,1033.69,1033.69,5698790 HNXINDEX,20070621,302.86,302.86,302.86,302.86,1036300 VNINDEX,20070621,1044,1034.43,1034.43,1034.43,5614130 HNXINDEX,20070620,309.89,309.89,309.89,309.89,1000300 VNINDEX,20070620,1051,1045.28,1045.28,1045.28,6665750 HNXINDEX,20070619,313.14,313.14,313.14,313.14,1120100 VNINDEX,20070619,1048,1049.58,1049.58,1049.58,6411400 HNXINDEX,20070618,315.2,315.2,315.2,315.2,1056600 VNINDEX,20070618,1046,1043.99,1043.99,1043.99,6048600 HNXINDEX,20070615,313.47,313.47,313.47,313.47,1167800 VNINDEX,20070615,1051,1048.19,1048.19,1048.19,5578620 HNXINDEX,20070614,315.87,315.87,315.87,315.87,1071800 VNINDEX,20070614,1044,1042.79,1042.79,1042.79,6283700 HNXINDEX,20070613,313.04,313.04,313.04,313.04,995900 VNINDEX,20070613,1036,1038.8,1038.8,1038.8,6006330 HNXINDEX,20070612,317.98,317.98,317.98,317.98,1606600 VNINDEX,20070612,1035,1036.54,1036.54,1036.54,5914870 HNXINDEX,20070611,322.31,322.31,322.31,322.31,1220200 VNINDEX,20070611,1042,1040.75,1040.75,1040.75,5623420 HNXINDEX,20070608,327.64,327.64,327.64,327.65,1561500 VNINDEX,20070608,1067,1057.35,1057.35,1057.35,8368700 HNXINDEX,20070607,328.75,328.75,328.75,328.75,1300700 VNINDEX,20070607,1058,1060.02,1060.02,1060.02,5280360 HNXINDEX,20070606,328.81,328.81,328.81,328.81,1608900 VNINDEX,20070606,1040,1045.29,1045.29,1045.29,6676790 HNXINDEX,20070605,327.48,327.48,327.48,327.48,1600400 VNINDEX,20070605,1052,1039.66,1039.66,1039.66,6157200 HNXINDEX,20070604,330.33,330.33,330.33,330.33,1021900 VNINDEX,20070604,1074,1062.09,1062.09,1062.09,5054860 HNXINDEX,20070601,336.32,336.32,336.32,336.32,1448100 VNINDEX,20070601,1086,1077.35,1077.35,1077.35,5389770 HNXINDEX,20070531,337.27,337.27,337.27,337.27,1299300 VNINDEX,20070531,1088,1081.48,1081.48,1081.48,5740170 HNXINDEX,20070530,335.84,335.84,335.84,335.84,1551900 VNINDEX,20070530,1081,1077.88,1077.88,1077.88,5194140 HNXINDEX,20070529,340.89,340.89,340.89,340.75,1866900 VNINDEX,20070529,1103,1093.77,1093.77,1093.77,6584360 HNXINDEX,20070528,343.14,343.14,343.14,343.14,1822300 HNXINDEX,20070525,346.67,346.67,346.67,346.67,1800200 VNINDEX,20070525,1074,1089.59,1089.59,1089.59,6350550 HNXINDEX,20070524,343.86,343.86,343.86,343.86,1430300 VNINDEX,20070524,1102,1085.3,1085.3,1085.3,6433660 HNXINDEX,20070523,348.32,348.32,348.32,348.32,3252700 VNINDEX,20070523,1128,1113.19,1113.19,1113.19,9314860 HNXINDEX,20070522,347.29,347.29,347.29,347.29,2580300 VNINDEX,20070522,1103,1107.52,1107.52,1107.52,8397930 HNXINDEX,20070521,340.37,340.37,340.37,340.37,1661500 VNINDEX,20070521,1078,1085.41,1085.41,1085.41,5930920 HNXINDEX,20070518,337.87,337.87,337.87,337.87,2091900 VNINDEX,20070518,1063,1066.56,1066.56,1066.56,6398640 HNXINDEX,20070517,337.15,337.15,337.15,337.15,1547700 VNINDEX,20070517,1039,1059.79,1059.79,1059.79,5668840 HNXINDEX,20070516,334.58,334.58,334.58,334.58,1118800 VNINDEX,20070516,1052,1040.99,1040.99,1040.99,5112900 HNXINDEX,20070515,337.21,337.21,337.21,337.1,1612900 VNINDEX,20070515,1069,1054.69,1054.69,1054.69,6112110 HNXINDEX,20070514,338.09,338.09,338.09,338.09,1654100 VNINDEX,20070514,1062,1066.04,1066.04,1066.04,6073760 HNXINDEX,20070511,335.48,335.48,335.48,335.48,1271900 VNINDEX,20070511,1022,1039.63,1039.63,1039.63,4870450 HNXINDEX,20070510,331.07,331.07,331.07,331.07,920500 VNINDEX,20070510,1026,1020.04,1020.04,1020.04,4516360 HNXINDEX,20070509,334.16,334.16,334.16,334.16,1335700 VNINDEX,20070509,1030,1019.96,1019.96,1019.96,6828270 HNXINDEX,20070508,331.2,331.2,331.2,331.2,1466500 VNINDEX,20070508,1017,1015.43,1015.43,1015.43,6071380 HNXINDEX,20070507,327.14,327.14,327.14,327.15,1234400 VNINDEX,20070507,969,983.62,983.62,983.62,5034870 HNXINDEX,20070504,319.37,319.37,319.37,319.37,694800 VNINDEX,20070504,941,947.19,947.19,947.19,3064550 HNXINDEX,20070503,323.49,323.49,323.49,323.49,744100 VNINDEX,20070503,939,937.46,937.46,937.46,3779150 HNXINDEX,20070502,329.24,329.24,329.24,329.24,952300 VNINDEX,20070502,933,935.48,935.48,935.48,4718600 HNXINDEX,20070425,332.79,332.79,332.79,332.79,1429900 VNINDEX,20070425,904,923.89,923.89,923.89,4905530 HNXINDEX,20070424,319.51,319.51,319.51,319.51,1191500 VNINDEX,20070424,907,905.53,905.53,905.53,4826870 HNXINDEX,20070423,321.44,321.44,321.44,321.44,1228800 VNINDEX,20070423,941,931.18,931.18,931.18,4042760 HNXINDEX,20070420,365.56,365.56,365.56,365.56,1019400 VNINDEX,20070420,982,968.88,968.88,968.88,4704070 HNXINDEX,20070419,374.39,374.39,374.39,374.39,1581100 VNINDEX,20070419,1015,998.09,998.09,998.09,7853640 HNXINDEX,20070418,385.57,385.57,385.57,385.57,1299800 VNINDEX,20070418,980,1001.12,1001.12,1001.12,4127570 HNXINDEX,20070417,365.55,365.55,365.55,365.55,1793500 VNINDEX,20070417,969,965.72,965.72,965.72,5416150 HNXINDEX,20070416,366.18,366.18,366.18,366.18,1316100 VNINDEX,20070416,998,983,983,983,5273810 HNXINDEX,20070413,392.09,392.09,392.09,392.09,1415000 VNINDEX,20070413,1026,1012.98,1012.98,1012.98,4845940 HNXINDEX,20070412,394.13,394.13,394.13,394.13,1217400 VNINDEX,20070412,1031,1027.58,1027.58,1027.58,4181930 HNXINDEX,20070411,404.81,404.81,404.81,404.81,1047300 VNINDEX,20070411,1037,1034.68,1034.68,1034.68,3178580 HNXINDEX,20070410,405.17,405.17,405.17,405.17,1172800 VNINDEX,20070410,1045,1039.67,1039.67,1039.67,4400770 HNXINDEX,20070409,400.94,400.94,400.94,400.94,1303700 VNINDEX,20070409,1041,1041.35,1041.35,1041.35,3778500 HNXINDEX,20070406,398.68,398.68,398.68,398.68,1632600 VNINDEX,20070406,1034,1033.92,1033.92,1033.92,5048000 HNXINDEX,20070405,393.02,393.02,393.02,393.02,1419900 VNINDEX,20070405,1059,1048.98,1048.98,1048.98,5089400 HNXINDEX,20070404,400.51,400.51,400.51,400.51,1091100 VNINDEX,20070404,1031,1050.9,1050.9,1050.9,4969200 HNXINDEX,20070403,385.22,385.22,385.22,385.22,1230500 VNINDEX,20070403,1031,1027.53,1027.53,1027.53,4972550 HNXINDEX,20070402,391.77,391.77,391.77,391.77,1363600 VNINDEX,20070402,1059,1055.09,1055.09,1055.09,7638080 HNXINDEX,20070330,404.08,404.08,404.08,404.08,2889500 VNINDEX,20070330,1091,1071.33,1071.33,1071.33,10424290 HNXINDEX,20070329,407.5,407.5,407.5,407.5,1636000 VNINDEX,20070329,1050,1068.71,1068.71,1068.71,8019240 HNXINDEX,20070328,405.18,405.18,405.18,405.18,1971700 VNINDEX,20070328,999,1031.79,1031.79,1031.79,8576110 HNXINDEX,20070327,371.94,371.94,371.94,371.94,1579200 HNXINDEX,20070326,397.16,397.16,397.16,397.99,1661700 VNINDEX,20070326,1085,1072.16,1072.16,1072.16,7331760 HNXINDEX,20070323,430.1,430.1,430.1,430.1,2294300 VNINDEX,20070323,1097,1090.56,1090.56,1090.56,8121130 HNXINDEX,20070322,437.27,437.27,437.27,437.27,2153600 VNINDEX,20070322,1108,1099.82,1099.82,1099.82,9304350 HNXINDEX,20070321,442.97,442.97,442.97,442.97,2183300 VNINDEX,20070321,1117,1111.63,1111.63,1111.63,10353520 HNXINDEX,20070320,446.11,446.11,446.11,446.11,2932900 VNINDEX,20070320,1134,1117.25,1117.25,1117.25,10598200 HNXINDEX,20070319,459.36,459.36,459.36,459.36,3973500 VNINDEX,20070319,1152,1133.33,1133.33,1133.33,11352120 HNXINDEX,20070316,448.39,448.39,448.39,448.39,2797100 VNINDEX,20070316,1089,1109.76,1109.76,1109.76,10663470 HNXINDEX,20070315,421.33,421.33,421.33,421.33,2026300 VNINDEX,20070315,1073,1065.52,1065.52,1065.52,10623060 HNXINDEX,20070314,431.77,431.77,431.77,431.77,2665200 VNINDEX,20070314,1135,1114.21,1114.21,1114.21,10838820 HNXINDEX,20070313,446.95,446.95,446.95,446.95,3770600 VNINDEX,20070313,1179,1158.27,1158.27,1158.27,12409970 HNXINDEX,20070312,454.75,454.75,454.75,454.75,3965800 HNXINDEX,20070309,454.81,454.81,454.81,454.81,3819000 VNINDEX,20070309,1169,1155.68,1155.68,1155.68,10924890 HNXINDEX,20070308,450.77,450.77,450.77,450.77,3323900 VNINDEX,20070308,1140,1141.58,1141.58,1141.58,9336160 HNXINDEX,20070307,445.8,445.8,445.8,445.8,2994100 VNINDEX,20070307,1139,1132.23,1132.23,1132.23,8462950 HNXINDEX,20070306,440.52,440.52,440.52,440.52,3786800 VNINDEX,20070306,1140,1133.31,1133.31,1133.31,9783320 HNXINDEX,20070305,435.58,435.58,435.58,435.58,3356000 VNINDEX,20070305,1165,1158.9,1158.9,1158.9,9354150 HNXINDEX,20070302,418.88,418.88,418.88,418.88,3102400 VNINDEX,20070302,1131,1147.66,1147.66,1147.66,11018500 HNXINDEX,20070301,424.68,424.68,424.68,424.68,3360800 VNINDEX,20070301,1148,1123.07,1123.07,1123.07,9665140 HNXINDEX,20070228,433.79,433.79,433.79,430.34,4556900 VNINDEX,20070228,1160,1137.69,1137.69,1137.69,12326650 HNXINDEX,20070227,0,0,0,433.83,3722600 VNINDEX,20070227,1174,1167.35,1167.35,1167.35,9807710 HNXINDEX,20070226,0,0,0,409.23,3157900 VNINDEX,20070226,1121,1129.02,1129.02,1129.02,8401220 HNXINDEX,20070215,0,0,0,377.59,2319100 VNINDEX,20070215,1072,1083.25,1083.25,1083.25,6794570 HNXINDEX,20070214,0,0,0,365.17,2692800 VNINDEX,20070214,1078,1073.19,1073.19,1073.19,6913270 HNXINDEX,20070213,354.61,354.61,354.61,354.63,2204400 VNINDEX,20070213,1082,1074.46,1074.46,1074.46,7424020 HNXINDEX,20070212,346.93,346.93,346.93,346.97,2146900 VNINDEX,20070212,1041,1054.26,1054.26,1054.26,8154410 HNXINDEX,20070209,340.22,340.22,340.22,340.53,2703800 VNINDEX,20070209,1011,1030.9,1030.9,1030.9,8925580 HNXINDEX,20070208,340.22,340.22,340.22,340.26,3080300 VNINDEX,20070208,1059,1052.85,1052.85,1052.85,7989160 HNXINDEX,20070207,342.58,342.58,342.58,346.42,2937300 VNINDEX,20070207,1084,1095.75,1095.75,1095.75,8568140 HNXINDEX,20070206,344.29,344.29,344.29,342.62,2652900 VNINDEX,20070206,1059,1091.38,1091.38,1091.38,8673680 HNXINDEX,20070205,344.29,344.29,344.29,344.32,2854600 VNINDEX,20070205,1091,1058.71,1058.71,1058.71,10312880 HNXINDEX,20070202,346.72,346.72,346.72,346.76,2638300 VNINDEX,20070202,1049,1074.55,1074.55,1074.55,7691160 HNXINDEX,20070201,347.36,347.36,347.36,347.41,2725400 VNINDEX,20070201,1066,1049.32,1049.32,1049.32,12002880 HNXINDEX,20070131,348.48,348.48,348.48,348.52,2949900 VNINDEX,20070131,1044,1041.33,1041.33,1041.33,8678050 HNXINDEX,20070130,337.26,337.26,337.26,337.29,2844600 VNINDEX,20070130,1021,1023.97,1023.97,1023.97,8201460 HNXINDEX,20070129,324.2,324.2,324.2,324.24,2098100 VNINDEX,20070129,977,995.55,995.55,995.55,8431870 HNXINDEX,20070126,317.62,317.62,317.62,317.66,1783800 VNINDEX,20070126,967,974.76,974.76,974.76,12569010 HNXINDEX,20070125,316.58,316.58,316.58,316.61,1966800 VNINDEX,20070125,992,988.86,988.86,988.86,11995190 HNXINDEX,20070124,326.2,326.2,326.2,326.23,2475100 VNINDEX,20070124,1050,1016.39,1016.39,1016.39,7174310 HNXINDEX,20070123,324.82,324.82,324.82,324.85,2297700 VNINDEX,20070123,1040,1040.7,1040.7,1040.7,8035420 HNXINDEX,20070122,318.89,318.89,318.89,318.94,3089800 VNINDEX,20070122,1044,1027.7,1027.7,1027.7,10089670 HNXINDEX,20070119,321.55,321.55,321.55,321.59,2773900 VNINDEX,20070119,1024,1023.05,1023.05,1023.05,8040410 HNXINDEX,20070118,315.93,315.93,315.93,315.95,3210900 VNINDEX,20070118,947,946.84,946.84,946.84,10718240 HNXINDEX,20070117,311.24,311.24,311.24,311.24,2447200 VNINDEX,20070117,1013,964.96,964.96,964.96,10194800 HNXINDEX,20070116,322.8,322.8,322.8,322.8,3213500 VNINDEX,20070116,986,983.6,983.6,983.6,8301520 HNXINDEX,20070115,323.25,323.25,323.25,323.24,2982700 HNXINDEX,20070112,309.27,309.27,309.27,309.28,3134800 VNINDEX,20070112,914,914.79,914.79,914.79,8483920 HNXINDEX,20070111,301.02,301.02,301.02,301.04,4773100 VNINDEX,20070111,887,885.43,885.43,885.43,8216640 HNXINDEX,20070110,291.2,291.2,291.2,291.2,3414700 VNINDEX,20070110,865,865.71,865.71,865.71,7364840 HNXINDEX,20070109,279.14,279.14,279.14,279.12,3640700 VNINDEX,20070109,845,844.91,844.91,844.91,8112780 HNXINDEX,20070108,266.61,266.61,266.61,266.57,2537500 VNINDEX,20070108,840,825.11,825.11,825.11,9111630 HNXINDEX,20070105,265.64,265.64,265.64,265.62,2973300 VNINDEX,20070105,818,816.51,816.51,816.51,8636550 HNXINDEX,20070104,258.06,258.06,258.06,258.05,1991400 VNINDEX,20070104,784,788.82,788.82,788.82,6461480 HNXINDEX,20070103,246.32,246.32,246.32,246.37,1444500 VNINDEX,20070103,745,757.71,757.71,757.71,4858310 HNXINDEX,20070102,241.92,241.92,241.92,241.92,1240400 VNINDEX,20070102,751,741.27,741.27,741.27,4316690 HNXINDEX,20061229,242.84,242.84,242.84,242.89,1456300 VNINDEX,20061229,748,751.77,751.77,751.77,4500090 HNXINDEX,20061228,243.38,243.38,243.38,243.43,1676400 VNINDEX,20061228,757,753.81,753.81,753.81,5475410 HNXINDEX,20061227,241.47,241.47,241.47,241.47,1567100 VNINDEX,20061227,762,754.63,754.63,754.63,7175770 HNXINDEX,20061226,237.04,237.04,237.04,237.04,1104000 VNINDEX,20061226,724,747.82,747.82,747.82,6849130 HNXINDEX,20061225,232.46,232.46,232.46,232.46,1279400 VNINDEX,20061225,718,734.66,734.66,734.66,6047650 HNXINDEX,20061222,236.73,236.73,236.73,236.73,629400 HNXINDEX,20061221,251.08,251.08,251.08,251.08,1839800 HNXINDEX,20061220,258.77,258.77,258.77,258.78,2185000 HNXINDEX,20061219,257.39,257.39,257.39,257.39,2207200 HNXINDEX,20061218,252.59,252.59,252.59,252.59,1535600 HNXINDEX,20061215,245.4,245.4,245.4,245.4,1955900 VNINDEX,20061215,773,775.56,773.47,775.56,7355320 HNXINDEX,20061214,240.23,240.23,240.23,240.23,1372800 VNINDEX,20061214,767,766.59,757.17,757.17,7951920 HNXINDEX,20061213,232.34,232.34,232.34,232.34,1001700 VNINDEX,20061213,740,740.57,738.81,740.57,7233510 HNXINDEX,20061212,228.33,228.33,228.33,228.33,1018800 VNINDEX,20061212,749,748.58,716.64,716.64,10437990 HNXINDEX,20061211,229.72,229.72,229.72,229.72,1119000 VNINDEX,20061211,722,724.29,721.6,723.84,7521750 HNXINDEX,20061208,224.85,224.85,224.85,224.85,612800 HNXINDEX,20061207,220.54,220.54,220.54,220.54,614900 HNXINDEX,20061206,214.77,214.77,214.77,214.77,648000 VNINDEX,20061206,651,655.13,651.17,655.13,4760740 HNXINDEX,20061205,214.96,214.96,214.96,214.96,767200 VNINDEX,20061205,644,644.6,642.94,644.6,4279610 HNXINDEX,20061204,219.64,219.64,219.64,219.64,577700 VNINDEX,20061204,639,640.74,638.89,640.65,2774990 HNXINDEX,20061201,221.92,221.92,221.92,221.92,577900 VNINDEX,20061201,637,637.07,631.29,631.29,3384210 HNXINDEX,20061130,223.79,223.79,223.79,223.79,568300 VNINDEX,20061130,617,633.04,616.77,633.04,3337490 HNXINDEX,20061129,221.8,221.8,221.8,221.8,907100 VNINDEX,20061129,622,616.58,612.16,616.58,4111680 HNXINDEX,20061128,226.07,226.07,226.07,226.07,756500 VNINDEX,20061128,636,647.08,635.63,638,4787320 HNXINDEX,20061127,226.75,226.75,226.75,226.75,648700 VNINDEX,20061127,688,687.72,640.15,640.15,5397680 HNXINDEX,20061124,237.45,237.45,237.45,237.45,1054900 VNINDEX,20061124,666,666.26,665.53,665.53,6590690 HNXINDEX,20061123,224.03,224.03,224.03,224.03,578600 VNINDEX,20061123,633,637.2,632.53,636.95,4966270 HNXINDEX,20061122,209.94,209.94,209.94,209.94,412000 VNINDEX,20061122,609,610.16,607.92,610.16,4230960 HNXINDEX,20061121,202.94,202.94,202.94,202.94,263000 VNINDEX,20061121,596,599.01,596.23,598.22,3543130 HNXINDEX,20061120,197.17,197.17,197.17,197.17,229100 VNINDEX,20061120,590,590.07,584.26,584.26,5444160 HNXINDEX,20061117,195.83,195.83,195.83,195.83,202700 VNINDEX,20061117,563,573.79,563.12,573.79,4164850 HNXINDEX,20061116,192.95,192.95,192.95,192.95,103100 VNINDEX,20061116,556,559.83,556.41,559.83,3722380 HNXINDEX,20061115,194.74,194.74,194.74,194.74,112200 VNINDEX,20061115,571,570.63,563.09,563.09,5064070 HNXINDEX,20061114,195.83,195.83,195.83,195.83,152100 VNINDEX,20061114,549,555.77,549.44,555.77,4195050 HNXINDEX,20061113,196.27,196.27,196.27,196.27,118500 VNINDEX,20061113,534,537.28,534.04,537.28,2522000 HNXINDEX,20061110,198.6,198.6,198.6,198.6,144700 VNINDEX,20061110,537,537.42,530.8,530.8,2625670 HNXINDEX,20061109,201.38,201.38,201.38,201.38,191300 VNINDEX,20061109,530,531.69,530.14,531.69,2660350 HNXINDEX,20061108,200.21,200.21,200.21,200.21,176900 VNINDEX,20061108,524,525.99,524.28,525.99,2324780 HNXINDEX,20061107,195.63,195.63,195.63,195.63,154700 VNINDEX,20061107,520,520.48,519.74,520.03,2056260 HNXINDEX,20061106,193.5,193.5,193.5,193.5,107800 VNINDEX,20061106,514,517.11,513.89,517.11,1480120 HNXINDEX,20061103,192.2,192.2,192.2,192.2,125800 VNINDEX,20061103,514,514.11,513.74,513.74,1191090 HNXINDEX,20061102,192.37,192.37,192.37,192.37,115800 VNINDEX,20061102,523,523.1,516.95,516.95,1580230 HNXINDEX,20061101,191.79,191.79,191.79,191.79,152300 VNINDEX,20061101,517,521.38,516.79,521.38,1623800 HNXINDEX,20061031,191.56,191.56,191.56,191.56,100400 VNINDEX,20061031,505,511.54,505.23,511.54,2283290 HNXINDEX,20061030,192.41,192.41,192.41,192.41,246200 VNINDEX,20061030,518,518.01,512.4,512.4,1864240 HNXINDEX,20061027,192.13,192.13,192.13,192.13,123300 VNINDEX,20061027,521,521.23,520.71,521.04,1874790 HNXINDEX,20061026,191.29,191.29,191.29,191.29,83600 VNINDEX,20061026,525,524.99,524.35,524.99,1507930 HNXINDEX,20061025,191.41,191.41,191.41,191.41,55500 VNINDEX,20061025,525,525.39,524.25,524.25,1531310 HNXINDEX,20061024,191.3,191.3,191.3,191.3,49800 VNINDEX,20061024,526,526.08,525.75,525.75,1688690 HNXINDEX,20061023,191.91,191.91,191.91,191.91,106700 VNINDEX,20061023,526,526.04,525.91,525.91,1616390 HNXINDEX,20061020,192.14,192.14,192.14,192.14,81600 HNXINDEX,20061019,192.05,192.05,192.05,192.05,169200 VNINDEX,20061019,523,524.59,522.49,524.59,2585270 HNXINDEX,20061018,191.78,191.78,191.78,191.78,91000 VNINDEX,20061018,518,518.58,517.88,518.58,2443130 HNXINDEX,20061017,191.99,191.99,191.99,191.99,79000 VNINDEX,20061017,523,523.28,518.71,518.71,3134490 HNXINDEX,20061016,192.54,192.54,192.54,192.54,182500 VNINDEX,20061016,527,527.01,526.34,526.34,2109840 HNXINDEX,20061013,193.78,193.78,193.78,193.78,193500 VNINDEX,20061013,525,526.12,524.98,525.92,2231770 HNXINDEX,20061012,194.03,194.03,194.03,194.03,128500 VNINDEX,20061012,527,527.16,525.22,525.22,2171570 HNXINDEX,20061011,194.41,194.41,194.41,194.41,182600 VNINDEX,20061011,525,525,524.66,524.66,2194340 HNXINDEX,20061010,193.89,193.89,193.89,193.89,164500 VNINDEX,20061010,532,531.97,527.17,527.17,2594410 HNXINDEX,20061009,195.04,195.04,195.04,195.04,229900 HNXINDEX,20061006,195.02,195.02,195.02,195.02,200700 VNINDEX,20061006,533,536.48,532.92,536.48,2014160 HNXINDEX,20061005,194.83,194.83,194.83,194.83,362300 VNINDEX,20061005,543,542.82,534.73,534.73,2636380 HNXINDEX,20061004,194.17,194.17,194.17,194.17,171900 HNXINDEX,20061003,194.65,194.65,194.65,194.65,137600 VNINDEX,20061003,538,538.09,536.47,537.87,2801630 HNXINDEX,20061002,194.39,194.39,194.39,194.39,128200 VNINDEX,20061002,530,531.67,529.57,531.67,2287200 HNXINDEX,20060929,194.49,194.49,194.49,194.49,184700 VNINDEX,20060929,532,531.88,526.73,526.73,2845480 HNXINDEX,20060928,194.45,194.45,194.45,194.45,187000 VNINDEX,20060928,522,527.74,522.17,527.74,2661920 HNXINDEX,20060927,194.82,194.82,194.82,194.82,252400 VNINDEX,20060927,522,522.21,520.41,520.41,2877190 HNXINDEX,20060926,194.39,194.39,194.39,194.39,261800 VNINDEX,20060926,517,520.04,516.8,520.04,2675310 HNXINDEX,20060925,194.04,194.04,194.04,194.04,229200 VNINDEX,20060925,515,515.09,514.25,515.09,2145170 HNXINDEX,20060922,194.02,194.02,194.02,194.02,86000 VNINDEX,20060922,512,513.75,511.61,513.75,1970940 HNXINDEX,20060921,195,195,195,195,141800 VNINDEX,20060921,516,515.8,513.32,513.37,1999260 HNXINDEX,20060920,195.83,195.83,195.83,195.83,155100 VNINDEX,20060920,520,519.54,514.48,514.48,2993960 HNXINDEX,20060919,195.83,195.83,195.83,195.83,176400 VNINDEX,20060919,514,515.08,514.03,515.08,3053080 HNXINDEX,20060918,196.15,196.15,196.15,196.15,117400 VNINDEX,20060918,511,511.1,509,510.08,2040580 HNXINDEX,20060915,195.28,195.28,195.28,195.28,138700 VNINDEX,20060915,508,509.32,508.27,509.32,2599340 HNXINDEX,20060914,197.19,197.19,197.19,197.19,156500 VNINDEX,20060914,509,508.97,505.17,505.17,2082830 HNXINDEX,20060913,197.52,197.52,197.52,197.52,221500 VNINDEX,20060913,500,511.14,500.42,510.66,2375240 HNXINDEX,20060912,196.46,196.46,196.46,196.46,205500 VNINDEX,20060912,506,506.11,500.82,500.82,2660230 HNXINDEX,20060911,198.74,198.74,198.74,198.74,283400 VNINDEX,20060911,515,514.87,511.55,511.55,2144810 HNXINDEX,20060908,198.76,198.76,198.76,198.76,256400 HNXINDEX,20060907,196.72,196.72,196.72,196.72,181900 VNINDEX,20060907,515,514.77,511.21,511.21,3070950 HNXINDEX,20060906,197.77,197.77,197.77,197.77,188900 VNINDEX,20060906,527,526.87,517.61,517.61,4189890 HNXINDEX,20060905,198.77,198.77,198.77,198.77,260000 VNINDEX,20060905,510,515.66,509.87,515.66,3174730 HNXINDEX,20060901,194.24,194.24,194.24,194.24,242400 VNINDEX,20060901,495,498.21,494.75,498.21,3432840 HNXINDEX,20060831,193.12,193.12,193.12,193.12,251400 VNINDEX,20060831,493,492.53,490.23,491.18,2420540 HNXINDEX,20060830,193.09,193.09,193.09,193.09,280900 VNINDEX,20060830,492.95,493.25,492.77,492.77,3455030 HNXINDEX,20060829,193.85,193.85,193.85,193.85,224200 HNXINDEX,20060828,192.56,192.56,192.56,192.56,136400 VNINDEX,20060828,477,483.06,477.45,483.06,1845080 HNXINDEX,20060825,193.14,193.14,193.14,193.14,145200 VNINDEX,20060825,478,478.1,476.89,477.43,1424340 HNXINDEX,20060824,190.85,190.85,190.85,190.85,121400 VNINDEX,20060824,481,481.2,479.03,479.03,1947410 HNXINDEX,20060823,190.98,190.98,190.98,190.98,340700 VNINDEX,20060823,467,478.39,466.97,478.39,2433380 HNXINDEX,20060822,190.51,190.51,190.51,190.51,246600 VNINDEX,20060822,475,474.55,470.12,470.12,2706570 HNXINDEX,20060821,196.86,196.86,196.86,196.86,169700 VNINDEX,20060821,485,485.18,482.19,482.19,2318300 HNXINDEX,20060818,198.89,198.89,198.89,198.89,552100 VNINDEX,20060818,486,486,482.31,482.31,3926450 HNXINDEX,20060817,197.78,197.78,197.78,197.78,563300 VNINDEX,20060817,489,488.78,483.32,483.32,3739750 HNXINDEX,20060816,189.16,189.16,189.16,189.16,227800 VNINDEX,20060816,468,476.24,467.94,476.24,3254190 HNXINDEX,20060815,184.4,184.4,184.4,184.4,334500 VNINDEX,20060815,468,468.26,460.07,460.34,3410350 HNXINDEX,20060814,188.72,188.72,188.72,188.72,361800 VNINDEX,20060814,459,464.55,458.97,464.55,2380400 HNXINDEX,20060811,179.45,179.45,179.45,179.45,247000 VNINDEX,20060811,437,443.45,436.68,443.45,2182710 HNXINDEX,20060810,178.16,178.16,178.16,178.16,129200 VNINDEX,20060810,429,432.4,429.18,432.4,1306610 HNXINDEX,20060809,178.64,178.64,178.64,178.64,127900 VNINDEX,20060809,431,433.86,430.25,430.25,2569900 HNXINDEX,20060808,177.65,177.65,177.65,177.65,153800 VNINDEX,20060808,426,434.31,426.02,433.4,1336390 HNXINDEX,20060807,177.63,177.63,177.63,177.63,228400 VNINDEX,20060807,440,439.95,423.49,423.49,2552750 HNXINDEX,20060804,178.68,178.68,178.68,178.68,271600 VNINDEX,20060804,436,436.12,435.5,435.5,1945990 HNXINDEX,20060803,173.7,173.7,173.7,173.7,282400 VNINDEX,20060803,411.86,417.73,411.86,417.73,1981170 HNXINDEX,20060802,168.71,168.71,168.71,168.71,321200 VNINDEX,20060802,389,399.8,388.82,399.8,1967510 HNXINDEX,20060801,170.64,170.64,170.64,170.64,223600 VNINDEX,20060801,410,409.67,404.87,404.87,1477670 HNXINDEX,20060731,170.14,170.14,170.14,170.14,208800 VNINDEX,20060731,431,431.47,422.41,422.41,1267040 HNXINDEX,20060728,174.12,174.12,174.12,174.12,181600 VNINDEX,20060728,445,445.1,439.57,439.57,1557500 HNXINDEX,20060727,173.24,173.24,173.24,173.24,329000 VNINDEX,20060727,435,441.27,435.13,441.27,1633620 HNXINDEX,20060726,165.1,165.1,165.1,165.1,230000 VNINDEX,20060726,431,438.07,431.06,434.24,1910100 HNXINDEX,20060725,165.3,165.3,165.3,165.3,188100 VNINDEX,20060725,450,449.94,439.66,439.66,1716890 HNXINDEX,20060724,175.76,175.76,175.76,175.76,186700 VNINDEX,20060724,467,466.6,460.68,460.68,1286970 HNXINDEX,20060721,179.52,179.52,179.52,179.52,137200 VNINDEX,20060721,482,482.45,472.86,472.86,1509310 HNXINDEX,20060720,178.64,178.64,178.64,178.64,134900 VNINDEX,20060720,459,485.57,458.54,485.57,2283790 HNXINDEX,20060719,179.26,179.26,179.26,179.26,87100 VNINDEX,20060719,477,477.13,466.19,466.19,2007380 HNXINDEX,20060718,183.17,183.17,183.17,183.17,101200 VNINDEX,20060718,489,489.23,484.13,484.13,1612220 HNXINDEX,20060717,184.82,184.82,184.82,184.82,198100 VNINDEX,20060717,498,498.22,494.31,494.31,2116410 HNXINDEX,20060714,185.38,185.38,185.38,185.38,146300 VNINDEX,20060714,512,511.99,506.1,506.1,1767660 HNXINDEX,20060713,182.87,182.87,182.87,182.87,63200 VNINDEX,20060713,506,509.15,506.45,509.15,2387350 HNXINDEX,20060712,183.39,183.39,183.39,183.39,66800 VNINDEX,20060712,505,504.8,502.08,502.08,1530900 HNXINDEX,20060711,183.66,183.66,183.66,183.66,55000 VNINDEX,20060711,506,506.54,504,504,811580 HNXINDEX,20060710,184.62,184.62,184.62,184.62,37300 VNINDEX,20060710,509,509.1,504.98,504.98,937660 HNXINDEX,20060707,185.92,185.92,185.92,185.92,84900 VNINDEX,20060707,506,508.31,506.18,508.31,1191300 HNXINDEX,20060706,185.42,185.42,185.42,185.42,82400 VNINDEX,20060706,498,505.26,498.07,505.26,831730 HNXINDEX,20060705,183.73,183.73,183.73,183.73,104300 VNINDEX,20060705,498,500.05,497.95,499.8,549320 HNXINDEX,20060704,185.07,185.07,185.07,185.07,78900 VNINDEX,20060704,504,503.57,500.49,500.49,661090 HNXINDEX,20060703,187.96,187.96,187.96,187.96,210900 VNINDEX,20060703,510,510.26,507.31,507.31,722950 HNXINDEX,20060630,190.68,190.68,190.68,190.68,228600 VNINDEX,20060630,513,515.59,509.23,515.59,1661240 HNXINDEX,20060629,186.72,186.72,186.72,186.72,267600 VNINDEX,20060629,506,512.29,506.27,512.29,839480 HNXINDEX,20060628,186.24,186.24,186.24,186.24,204000 VNINDEX,20060628,503,506.46,502.51,506.46,797390 HNXINDEX,20060627,185.36,185.36,185.36,185.36,229900 VNINDEX,20060627,499,501.56,497.79,501.56,825440 HNXINDEX,20060626,186.63,186.63,186.63,186.63,222900 VNINDEX,20060626,504,506.59,502.94,502.94,732560 HNXINDEX,20060623,189.83,189.83,189.83,189.83,321600 VNINDEX,20060623,517,516.59,505.8,510.62,1254370 HNXINDEX,20060622,195.74,195.74,195.74,195.74,434900 VNINDEX,20060622,503,510.15,502.82,510.15,941030 HNXINDEX,20060621,177.65,177.65,177.65,177.65,229000 VNINDEX,20060621,495,495.09,487.86,487.86,1971720 HNXINDEX,20060620,190.03,190.03,190.03,190.03,157100 VNINDEX,20060620,517,517.1,505.94,505.94,1180410 HNXINDEX,20060619,195.77,195.77,195.77,195.77,182100 VNINDEX,20060619,522,522.54,519.47,519.47,765810 HNXINDEX,20060616,197.57,197.57,197.57,197.57,234700 VNINDEX,20060616,529,529.3,523.63,523.7,1214560 HNXINDEX,20060615,201.79,201.79,201.79,201.79,271000 VNINDEX,20060615,539,539.08,537.48,537.48,640980 HNXINDEX,20060614,201.25,201.25,201.25,201.25,306400 VNINDEX,20060614,544,543.53,540.96,540.96,813440 HNXINDEX,20060613,200.24,200.24,200.24,200.24,365000 VNINDEX,20060613,546,546.2,543.9,543.9,958250 HNXINDEX,20060612,201.93,201.93,201.93,201.93,374800 VNINDEX,20060612,547,546.95,545.98,545.98,726550 HNXINDEX,20060609,207.95,207.95,207.95,207.95,322000 VNINDEX,20060609,550,549.61,548.79,548.79,1115080 HNXINDEX,20060608,211.47,211.47,211.47,211.47,168900 VNINDEX,20060608,544,548.19,544.41,548.19,1037310 HNXINDEX,20060607,208.51,208.51,208.51,208.51,204800 VNINDEX,20060607,546,546.2,544.54,544.54,1282670 HNXINDEX,20060606,213.61,213.61,213.61,213.61,297100 VNINDEX,20060606,557,557.35,551.79,551.79,1650540 HNXINDEX,20060605,219.2,219.2,219.2,219.2,461800 VNINDEX,20060605,549,551.26,548.91,551.26,1056290 HNXINDEX,20060602,215.98,215.98,215.98,215.98,580000 VNINDEX,20060602,538,540.23,538.37,540.23,1148260 HNXINDEX,20060601,205.11,205.11,205.11,205.11,452300 VNINDEX,20060601,539,538.54,535.17,535.17,1511380 HNXINDEX,20060531,192.92,192.92,192.92,192.92,657300 VNINDEX,20060531,531,538.91,531.22,538.91,1346720 VNINDEX,20060530,526,526.15,526.01,526.01,1264030 HNXINDEX,20060529,201.37,201.37,201.37,201.37,366500 VNINDEX,20060529,541,540.55,537.29,537.29,835890 HNXINDEX,20060526,217.23,217.23,217.23,217.23,364400 VNINDEX,20060526,544,545.39,543.66,545.39,1165850 VNINDEX,20060525,552,551.57,543.41,543.41,1671590 HNXINDEX,20060524,224.78,224.78,224.78,224.78,517400 VNINDEX,20060524,546,559.54,546.21,559.54,1970030 VNINDEX,20060523,541,540.55,538.6,538.6,1402020 HNXINDEX,20060522,231.54,231.54,231.54,231.54,471700 VNINDEX,20060522,558,558.15,553.37,553.37,1416130 HNXINDEX,20060519,238.11,238.11,238.11,238.11,467500 VNINDEX,20060519,557,562.33,557.28,562.33,1879010 VNINDEX,20060519,562,562.33,557.28,562.33,1879010 VNINDEX,20060518,569,568.8,566.11,566.11,1778980 HNXINDEX,20060517,247.58,247.58,247.58,247.58,352800 VNINDEX,20060517,576,576.25,575.54,575.54,1943150 VNINDEX,20060516,577,577.19,564.52,564.52,3228340 HNXINDEX,20060515,250.54,250.54,250.54,250.54,493100 VNINDEX,20060515,590,590.25,590.04,590.25,2282330 HNXINDEX,20060512,240.71,240.71,240.71,240.71,584300 VNINDEX,20060512,568,567.69,566.76,566.76,2064110 VNINDEX,20060511,535,542.95,535.47,542.95,3730260 HNXINDEX,20060510,218.39,218.39,218.39,218.39,238500 VNINDEX,20060510,521,521.12,520.82,520.82,1095130 VNINDEX,20060509,547,547.33,546.4,546.4,1008750 HNXINDEX,20060508,237.09,237.09,237.09,237.09,447300 VNINDEX,20060508,586,586.46,574.25,574.25,1639490 HNXINDEX,20060505,233.9,233.9,233.9,233.9,479800 VNINDEX,20060505,603,602.59,593.89,593.89,3203860 VNINDEX,20060504,610,609.52,601.34,601.34,2667720 HNXINDEX,20060503,227.45,227.45,227.45,227.45,408000 VNINDEX,20060503,612,612.11,611.72,612.11,2324030 HNXINDEX,20060428,222.83,222.83,222.83,222.83,458400 VNINDEX,20060428,595,595.48,584.08,595.48,4123510 VNINDEX,20060427,617,617.47,594.02,594.02,4043030 HNXINDEX,20060426,224.15,224.15,224.15,224.15,451600 VNINDEX,20060426,625,625.28,621.53,621.53,3169170 VNINDEX,20060425,639,638.86,632.69,632.69,2380730 HNXINDEX,20060424,207.5,207.5,207.5,207.5,409000 VNINDEX,20060424,613,615.14,612.79,615.14,2385980 HNXINDEX,20060421,201.56,201.56,201.56,201.56,509000 VNINDEX,20060421,587,591.39,587.46,591.39,3375180 VNINDEX,20060420,572,571.63,569.79,569.79,3245270 HNXINDEX,20060419,193.81,193.81,193.81,193.81,329200 VNINDEX,20060419,576,576.11,571.16,571.16,2713390 VNINDEX,20060418,569,570.94,569.16,570.94,2318800 HNXINDEX,20060417,182.89,182.89,182.89,182.89,399200 VNINDEX,20060417,561,561.32,561.09,561.09,2146520 HNXINDEX,20060414,171.92,171.92,171.92,171.92,154000 VNINDEX,20060414,558,558.38,555.15,555.15,2282260 VNINDEX,20060413,547,551.6,546.8,551.6,2344370 HNXINDEX,20060412,159.76,159.76,159.76,159.76,287400 VNINDEX,20060412,534,539.23,534.29,539.23,2581340 VNINDEX,20060411,536,536.49,528.63,528.63,2509490 HNXINDEX,20060410,170.56,170.56,170.56,170.56,161800 VNINDEX,20060410,551,551.26,540.36,540.36,2338910 HNXINDEX,20060407,179.72,179.72,179.72,179.72,197900 VNINDEX,20060407,541,544.71,540.94,544.71,2482660 VNINDEX,20060406,534,533.87,532.69,532.69,2801380 HNXINDEX,20060405,184.75,184.75,184.75,184.75,314000 VNINDEX,20060405,518,521.12,517.5,521.12,2439130 VNINDEX,20060404,536,536.29,505.42,505.42,3232030 HNXINDEX,20060403,187.96,187.96,187.96,187.96,219700 VNINDEX,20060403,521,523.32,520.53,523.32,2334920 HNXINDEX,20060331,178.87,178.87,178.87,178.87,93200 VNINDEX,20060331,507,507.1,503.56,503.56,2208390 VNINDEX,20060330,492,493.41,492.08,493.41,2254080 HNXINDEX,20060329,169.79,169.79,169.79,169.79,284680 VNINDEX,20060329,471,474.79,471.41,474.79,2349660 VNINDEX,20060328,468,467.6,466.47,466.47,2088920 HNXINDEX,20060327,163.58,163.58,163.58,163.58,105300 VNINDEX,20060327,460,463,460.46,463,1887930 HNXINDEX,20060324,155.87,155.87,155.87,155.87,196300 VNINDEX,20060324,458,457.94,456.06,456.06,1825620 VNINDEX,20060323,460,460.21,459.42,459.42,2191970 HNXINDEX,20060322,150.59,150.59,150.59,150.59,185900 VNINDEX,20060322,469,468.73,459.36,459.36,3060090 VNINDEX,20060321,462,462.69,461.56,462.69,2165570 HNXINDEX,20060320,145.82,145.82,145.82,145.82,113700 VNINDEX,20060320,450,453.48,450.15,453.48,2145030 HNXINDEX,20060317,143.96,143.96,143.96,143.96,121400 VNINDEX,20060317,437,443.19,436.59,443.19,1813360 VNINDEX,20060316,435,434.56,432.86,432.86,1866200 HNXINDEX,20060315,139.96,139.96,139.96,139.96,97400 VNINDEX,20060315,435,435.41,427.59,427.59,2100840 VNINDEX,20060314,431,432.21,431.1,432.21,1955500 HNXINDEX,20060313,135.44,135.44,135.44,135.44,100000 VNINDEX,20060313,423,424.46,422.97,424.46,2060760 HNXINDEX,20060310,133.22,133.22,133.22,133.22,110300 VNINDEX,20060310,415,415.45,414.36,414.36,1716790 VNINDEX,20060309,413,413.2,412.12,412.12,1525430 HNXINDEX,20060308,131.07,131.07,131.07,131.07,77900 VNINDEX,20060308,413,412.98,409.28,409.28,2010010 VNINDEX,20060307,413,413.33,413.05,413.33,2047940 HNXINDEX,20060306,122.61,122.61,122.61,122.61,41400 VNINDEX,20060306,413,409.76,401.36,409.76,2126640 HNXINDEX,20060303,112.09,112.09,112.09,112.09,30900 VNINDEX,20060303,416,415.56,397.95,397.95,3148350 VNINDEX,20060302,410,412.82,409.77,412.82,1813330 HNXINDEX,20060301,105.16,105.16,105.16,105.16,21400 VNINDEX,20060301,402,402.15,401.9,401.9,1774230 VNINDEX,20060228,383,390.65,383.19,390.65,1799310 HNXINDEX,20060227,98.84,98.84,98.84,98.84,5900 VNINDEX,20060227,377,379.57,377.4,379.57,1898010 HNXINDEX,20060224,94.43,94.43,94.43,94.43,21900 VNINDEX,20060224,373,373.5,373.31,373.5,1460600 VNINDEX,20060223,368,368.93,367.91,368.93,1385900 HNXINDEX,20060222,94.56,94.56,94.56,94.56,21600 VNINDEX,20060222,373,373.28,364.44,364.44,2034460 VNINDEX,20060221,367,366.72,366.46,366.46,1975050 HNXINDEX,20060220,97.22,97.22,97.22,97.22,4000 VNINDEX,20060220,351,353.96,351.45,353.96,1288380 HNXINDEX,20060217,97.14,97.14,97.14,97.14,8600 VNINDEX,20060217,335,339.83,335.27,339.83,1454190 HNXINDEX,20060215,98.33,98.33,98.33,98.33,14100 VNINDEX,20060215,327,327.67,327.1,327.67,919350 VNINDEX,20060214,325,325.58,324.61,325.58,811320 HNXINDEX,20060213,97.44,97.44,97.44,97.44,11600 VNINDEX,20060213,325,324.69,324.45,324.45,715700 HNXINDEX,20060210,97.55,97.55,97.55,97.55,17600 VNINDEX,20060210,323,325.17,322.57,325.17,684600 VNINDEX,20060209,325,325.54,325.3,325.54,1095760 HNXINDEX,20060208,96.31,96.31,96.31,96.31,24700 VNINDEX,20060208,324,325,324.27,325,1168890 VNINDEX,20060207,317,318.95,317.43,318.95,637110 HNXINDEX,20060206,95.72,95.72,95.72,95.72,24100 VNINDEX,20060206,314,314.02,313.14,313.14,351210 HNXINDEX,20060127,94.06,94.06,94.06,94.06,0 VNINDEX,20060127,312,312.32,312.29,312.32,365340 VNINDEX,20060126,313,313.3,312.92,313.3,458130 HNXINDEX,20060125,94.06,94.06,94.06,94.06,10300 VNINDEX,20060125,307,310.86,307.06,310.86,455100 VNINDEX,20060124,308,308.2,306.83,306.83,487410 HNXINDEX,20060123,93.58,93.58,93.58,93.58,4900 VNINDEX,20060123,313,313.49,308.31,308.31,495000 HNXINDEX,20060120,93.58,93.58,93.58,93.58,29000 VNINDEX,20060120,317,316.64,313.38,313.38,696710 VNINDEX,20060119,311,310.64,310.52,310.52,652710 HNXINDEX,20060118,93.67,93.67,93.67,93.67,3900 VNINDEX,20060118,310,310.38,309.89,310.38,523170 VNINDEX,20060117,308,308.94,307.79,308.94,380420 HNXINDEX,20060116,93.52,93.52,93.52,93.52,9000 HNXINDEX,20060113,90.55,90.55,90.55,90.55,400 VNINDEX,20060113,306,306.83,305.82,306.83,319620 VNINDEX,20060112,304,304.3,304.23,304.23,277780 HNXINDEX,20060111,90.79,90.79,90.79,90.79,400 VNINDEX,20060111,306,305.82,304.95,304.95,340980 VNINDEX,20060110,307,306.75,306.35,306.35,362170 HNXINDEX,20060109,90.79,90.79,90.79,90.79,100 VNINDEX,20060109,308,307.76,306.31,306.31,201540 HNXINDEX,20060106,90.93,90.93,90.93,90.93,1600 VNINDEX,20060106,307,307.5,307.47,307.5,219120 VNINDEX,20060105,306,306.7,305.58,306.7,266570 HNXINDEX,20060104,91.3,91.3,91.3,91.3,2100 VNINDEX,20060104,305,305.3,305.08,305.08,268730 VNINDEX,20060103,307,306.86,305.27,305.27,213270 HNXINDEX,20051230,0,0,0,96.24,51200 VNINDEX,20051230,310,310.45,307.5,307.5,619860 VNINDEX,20051229,307,308.8,306.6,308.8,691280 HNXINDEX,20051228,0,0,0,91.5,32600 VNINDEX,20051228,308,307.58,307.32,307.32,504660 VNINDEX,20051227,310,309.7,308.42,308.42,531030 HNXINDEX,20051226,0,0,0,91.5,4100 VNINDEX,20051226,310,309.56,309.26,309.26,466960 HNXINDEX,20051223,0,0,0,95.46,1000 VNINDEX,20051223,310,309.67,309.14,309.14,394660 VNINDEX,20051222,308,309.95,308.43,309.95,478530 HNXINDEX,20051221,0,0,0,89.93,8600 VNINDEX,20051221,311,310.68,310.64,310.64,534100 VNINDEX,20051220,314,314.22,313.66,311.83,474280 HNXINDEX,20051219,0,0,0,90.08,16600 VNINDEX,20051219,314,314.22,311.6,311.6,712730 HNXINDEX,20051216,0,0,0,90.25,7700 VNINDEX,20051216,315,314.57,314.49,314.49,508800 VNINDEX,20051215,315,315.47,314.08,314.08,574920 HNXINDEX,20051214,0,0,0,90.34,5200 VNINDEX,20051214,317,316.55,314.94,314.94,444780 VNINDEX,20051213,317,316.8,316.73,316.73,437500 HNXINDEX,20051212,0,0,0,91.24,2600 VNINDEX,20051212,318,317.75,316.88,316.88,750980 HNXINDEX,20051209,0,0,0,91.4,7200 VNINDEX,20051209,314,315.79,314.24,315.79,373700 VNINDEX,20051208,313,313.08,312.83,313.08,304770 HNXINDEX,20051207,0,0,0,92.35,7500 VNINDEX,20051207,312,312.39,312.31,312.31,414680 VNINDEX,20051206,312,312.43,312.29,312.29,283570 HNXINDEX,20051205,0,0,0,92.35,12200 VNINDEX,20051205,313,312.86,312.52,312.86,245000 HNXINDEX,20051202,0,0,0,92.98,4900 VNINDEX,20051202,313,313.01,312.43,312.43,240340 VNINDEX,20051201,311,312.08,311.22,312.08,311080 HNXINDEX,20051130,0,0,0,93.14,7000 VNINDEX,20051130,309,311.33,309.16,311.33,436280 VNINDEX,20051129,306,307.77,306.19,307.77,377920 HNXINDEX,20051128,0,0,0,96.32,600 VNINDEX,20051128,310,310.42,308.18,308.18,354370 HNXINDEX,20051125,0,0,0,96.34,4500 VNINDEX,20051125,307,309.47,306.52,309.47,707990 VNINDEX,20051124,302,301.82,301.77,301.77,748870 HNXINDEX,20051123,0,0,0,96.42,8600 VNINDEX,20051123,308,307.77,305.5,305.5,675850 VNINDEX,20051122,311,310.83,308.52,308.52,666300 HNXINDEX,20051121,0,0,0,96.42,12900 VNINDEX,20051121,313,312.72,311.8,311.8,345180 HNXINDEX,20051118,0,0,0,96.45,6500 VNINDEX,20051118,313,312.58,312.5,312.5,408710 VNINDEX,20051117,315,314.85,313.91,313.91,804390 HNXINDEX,20051116,0,0,0,97.73,2900 VNINDEX,20051116,316,316.16,315.89,315.89,517750 VNINDEX,20051115,318,318.47,317.06,317.06,563620 HNXINDEX,20051114,0,0,0,97.72,15300 VNINDEX,20051114,318,317.83,317.77,317.83,623530 HNXINDEX,20051111,0,0,0,97.66,400 VNINDEX,20051111,319,318.52,317.73,317.73,620530 VNINDEX,20051110,321,320.81,319.13,319.13,620940 HNXINDEX,20051109,0,0,0,97.66,9700 VNINDEX,20051109,321,321.32,320.56,320.56,702460 VNINDEX,20051108,323,322.81,321.35,321.35,813860 HNXINDEX,20051107,0,0,0,98.46,20300 VNINDEX,20051107,322,322.58,321.52,322.58,721450 HNXINDEX,20051104,0,0,0,98.43,4200 VNINDEX,20051104,325,325.25,321.14,321.14,866600 VNINDEX,20051103,322,322.52,321.99,322.52,972460 HNXINDEX,20051102,0,0,0,99.01,9900 VNINDEX,20051102,315,315.56,314.6,315.56,629860 VNINDEX,20051101,310,310.51,310.33,310.51,842230 HNXINDEX,20051031,0,0,0,98.88,0 VNINDEX,20051031,307,307.39,307.31,307.39,699130 HNXINDEX,20051028,0,0,0,98.24,0 VNINDEX,20051028,305,305.39,305.38,305.38,942860 VNINDEX,20051027,298,300.98,297.95,300.98,826620 HNXINDEX,20051026,0,0,0,97.05,0 VNINDEX,20051026,302,302.14,300.52,300.52,1173580 VNINDEX,20051025,306,306.27,305.11,305.11,1269190 HNXINDEX,20051024,0,0,0,98.73,0 VNINDEX,20051024,307,306.89,306.57,306.89,1180390 HNXINDEX,20051021,0,0,0,98.73,0 VNINDEX,20051021,307,307.27,306.72,306.72,1052510 VNINDEX,20051020,306,307.7,307.05,307.05,1056960 HNXINDEX,20051019,0,0,0,98.89,0 VNINDEX,20051019,305,306.45,305.19,306.45,723830 VNINDEX,20051018,311,311.39,307.08,307.08,1075700 HNXINDEX,20051017,0,0,0,99.26,0 VNINDEX,20051017,310,310.2,310.01,310.2,1075400 HNXINDEX,20051014,0,0,0,97.95,0 VNINDEX,20051014,303,304.1,302.7,304.1,993040 VNINDEX,20051013,297,298.74,296.58,298.74,912890 HNXINDEX,20051012,0,0,0,96.92,0 VNINDEX,20051012,292,292.35,291.88,292.35,530380 VNINDEX,20051011,292,291.98,291.33,291.33,602240 HNXINDEX,20051010,0,0,0,98.33,0 VNINDEX,20051010,292,292.45,292.11,292.11,686070 HNXINDEX,20051007,0,0,0,99.5,0 VNINDEX,20051007,290,291.3,289.68,291.3,920880 VNINDEX,20051006,287,288.14,286.95,288.14,761580 HNXINDEX,20051005,0,0,0,98.22,0 VNINDEX,20051005,285,286.33,285.01,286.33,647050 VNINDEX,20051004,286,285.55,283.86,283.86,763480 HNXINDEX,20051003,0,0,0,90.39,0 VNINDEX,20051003,290,289.95,286,286,1352550 HNXINDEX,20050930,0,0,0,99.06,0 VNINDEX,20050930,289,289.33,289.18,289.33,1103870 VNINDEX,20050929,276,275.97,275.95,275.95,475620 HNXINDEX,20050928,0,0,0,98.44,0 VNINDEX,20050928,276,275.63,275.62,275.63,519650 VNINDEX,20050927,277,277.18,276.49,276.49,717310 HNXINDEX,20050926,0,0,0,99.86,0 VNINDEX,20050926,279,278.83,277.54,277.54,993160 HNXINDEX,20050923,0,0,0,100.02,0 VNINDEX,20050923,281,281.27,278.35,278.35,939590 VNINDEX,20050922,278,280.39,277.77,280.39,924200 HNXINDEX,20050921,0,0,0,101.44,0 VNINDEX,20050921,288,288.45,276.61,276.61,1206140 VNINDEX,20050920,285,285.99,284.55,285.99,1427640 HNXINDEX,20050919,0,0,0,101.63,0 VNINDEX,20050919,270,274.81,270.07,274.81,794960 HNXINDEX,20050916,0,0,0,100.3,0 VNINDEX,20050916,268,268.19,268.08,268.08,799670 VNINDEX,20050915,265,265.49,265.02,265.49,714200 HNXINDEX,20050914,0,0,0,100.34,0 VNINDEX,20050914,265,264.51,264.02,264.02,605040 VNINDEX,20050913,263,264.08,263.41,264.08,804420 HNXINDEX,20050912,0,0,0,109.04,0 VNINDEX,20050912,263,262.89,262.18,262.18,684220 HNXINDEX,20050909,0,0,0,100.5,0 VNINDEX,20050909,260,260.45,259.95,259.95,667600 VNINDEX,20050908,262,262.27,260.61,260.61,590310 HNXINDEX,20050907,0,0,0,99.24,0 VNINDEX,20050907,259,259.57,258.73,259.57,767990 VNINDEX,20050906,256,257.58,255.68,257.58,471330 HNXINDEX,20050905,0,0,0,97.97,0 VNINDEX,20050905,255,255.55,254.56,255.55,393420 VNINDEX,20050901,255,255.02,254.95,254.95,334870 HNXINDEX,20050831,0,0,0,98.6,0 VNINDEX,20050831,256,256.23,254.5,254.5,457080 VNINDEX,20050830,256,255.94,255.92,255.94,646950 HNXINDEX,20050829,0,0,0,99.91,0 VNINDEX,20050829,251,253.7,251.05,253.7,508760 HNXINDEX,20050826,0,0,0,100.61,0 VNINDEX,20050826,249,249.74,249.38,249.74,305770 VNINDEX,20050825,249,249.07,248.64,249.07,238990 HNXINDEX,20050824,0,0,0,101.83,0 VNINDEX,20050824,248,248.41,247.98,248.41,299150 VNINDEX,20050823,248,248.19,247.89,248.19,306500 HNXINDEX,20050822,0,0,0,98.39,0 VNINDEX,20050822,248,247.91,247.82,247.91,365560 HNXINDEX,20050819,0,0,0,101.67,0 VNINDEX,20050819,247,247.84,247.47,247.84,255650 VNINDEX,20050818,247,247.35,247.3,247.35,258220 HNXINDEX,20050817,0,0,0,102.54,0 VNINDEX,20050817,247,247.46,247.33,247.33,350630 VNINDEX,20050816,248,247.9,247.53,247.53,295800 HNXINDEX,20050815,0,0,0,98.88,0 VNINDEX,20050815,249,249.09,248.24,248.24,391670 HNXINDEX,20050812,0,0,0,99.56,0 VNINDEX,20050812,249,249.23,248.89,249.23,282650 VNINDEX,20050811,249,249.21,248.99,248.99,317000 HNXINDEX,20050810,0,0,0,99.51,0 VNINDEX,20050810,249,249.04,249,249.04,272460 VNINDEX,20050809,250,249.58,249.31,249.31,331330 HNXINDEX,20050808,0,0,0,102.35,0 VNINDEX,20050808,250,250.27,248.87,248.87,245220 HNXINDEX,20050805,0,0,0,102.63,0 VNINDEX,20050805,261,250.93,250.93,250.93,350160 VNINDEX,20050804,260,253.51,253.51,253.51,751930 HNXINDEX,20050803,0,0,0,101.24,0 VNINDEX,20050803,255,247.96,247.96,247.96,377460 VNINDEX,20050802,254,246.53,246.53,246.53,345900 HNXINDEX,20050801,0,0,0,108.17,0 VNINDEX,20050801,254,245.48,245.48,245.48,334810 HNXINDEX,20050729,0,0,0,99.2,0 VNINDEX,20050729,251,245.53,245.53,245.53,301260 VNINDEX,20050728,252,243.67,243.67,243.67,266870 HNXINDEX,20050727,0,0,0,98,0 VNINDEX,20050727,252,244.24,244.24,244.24,298670 VNINDEX,20050726,254,245.95,245.95,245.95,329170 HNXINDEX,20050725,0,0,0,96.51,0 VNINDEX,20050725,254,246.31,246.31,246.31,293860 HNXINDEX,20050722,0,0,0,97.46,0 VNINDEX,20050722,254,245.77,245.77,245.77,395350 VNINDEX,20050721,248,247.59,246.54,246.54,325570 HNXINDEX,20050720,0,0,0,95.57,0 VNINDEX,20050720,248,248.15,248,248,263550 VNINDEX,20050719,248,248.38,248.32,248.32,328760 HNXINDEX,20050718,0,0,0,99.48,0 VNINDEX,20050718,249,249.1,248.79,248.79,305850 VNINDEX,20050715,249,248.94,248.79,248.94,246530 HNXINDEX,20050714,0,0,0,100,0 VNINDEX,20050714,250,249.76,248.67,248.67,294530 VNINDEX,20050713,249,249.81,249.43,249.81,331530 VNINDEX,20050712,250,249.51,249.49,249.49,370060 VNINDEX,20050711,249,249.53,248.7,249.53,344910 VNINDEX,20050708,247,248.32,247.31,248.32,290390 VNINDEX,20050707,247,247.4,246.78,246.78,339230 VNINDEX,20050706,248,247.52,247.1,247.1,320010 VNINDEX,20050705,248,247.89,247.81,247.89,248800 VNINDEX,20050704,247,247.77,246.92,247.77,245300 VNINDEX,20050701,247,246.83,246.51,246.51,242990 VNINDEX,20050630,247,247.45,246.81,246.81,267280 VNINDEX,20050629,245,246.44,244.83,246.44,234500 VNINDEX,20050628,245,245.31,245.02,245.02,311130 VNINDEX,20050627,246,245.99,245.94,245.99,257850 VNINDEX,20050624,248,247.71,246.78,246.78,251650 VNINDEX,20050623,247,247.3,247,247,315030 VNINDEX,20050622,247,247.42,246.76,246.76,416550 VNINDEX,20050621,247,246.92,246.56,246.56,492150 VNINDEX,20050620,247,247.31,246.42,246.42,291700 VNINDEX,20050617,246,246.56,246.45,246.56,253960 VNINDEX,20050616,246,246.29,246.18,246.29,321390 VNINDEX,20050615,246,246.07,246.05,246.07,292610 VNINDEX,20050614,245,245.73,245.46,245.73,280500 VNINDEX,20050613,247,246.57,245.83,245.83,185290 VNINDEX,20050610,246,246.59,246.46,246.59,187540 VNINDEX,20050609,247,247.2,247.06,247.06,248200 VNINDEX,20050608,247,247.21,247.12,247.21,250740 VNINDEX,20050607,247,247.1,246.67,246.67,343790 VNINDEX,20050606,246,245.76,245.67,245.76,250810 VNINDEX,20050603,245,245.38,245.26,245.38,174880 VNINDEX,20050602,245,245.18,244.88,244.88,218220 VNINDEX,20050601,244,244.73,244.1,244.73,316180 VNINDEX,20050531,244,244.24,243.74,244.24,231790 VNINDEX,20050530,243,244.56,243.27,244.56,193450 VNINDEX,20050527,243,244.13,243.2,244.13,159450 VNINDEX,20050526,243,243.24,243.14,243.24,164860 VNINDEX,20050525,243,243.19,242.85,243.19,130720 VNINDEX,20050524,244,243.72,243.72,243.72,114940 VNINDEX,20050523,244,243.55,243.39,243.39,111750 VNINDEX,20050520,243,243.69,242.69,243.69,245330 VNINDEX,20050519,242,242.48,241.79,242.48,231440 VNINDEX,20050518,242,241.67,241.39,241.39,178610 VNINDEX,20050517,242,242.02,241.53,241.53,278280 VNINDEX,20050516,244,243.58,242.45,242.45,127730 VNINDEX,20050513,243,243.36,243.05,243.36,136800 VNINDEX,20050512,243,242.81,242.69,242.81,197100 VNINDEX,20050511,244,243.5,243.1,243.1,142500 VNINDEX,20050510,244,244.43,244.14,244.14,166420 VNINDEX,20050509,245,245.23,244.48,244.48,119950 VNINDEX,20050506,245,245.24,245.17,245.24,134010 VNINDEX,20050505,244,244.71,244.04,244.71,202660 VNINDEX,20050504,246,245.56,244.03,244.03,251980 VNINDEX,20050429,246,246.25,246.03,246.25,204770 VNINDEX,20050428,245,245.67,244.95,245.67,283580 VNINDEX,20050427,247,247.18,246.43,246.43,264660 VNINDEX,20050426,247,247.2,246.65,246.65,319920 VNINDEX,20050425,246,246.37,245.69,245.69,292690 VNINDEX,20050422,246,246.06,245.63,245.63,260900 VNINDEX,20050421,246,245.82,245.58,245.58,201980 VNINDEX,20050420,247,247.45,246.77,246.77,319050 VNINDEX,20050419,245,245.37,244.87,244.87,403400 VNINDEX,20050418,247,246.75,245.44,245.44,264840 VNINDEX,20050415,246,246.83,246.4,246.83,217390 VNINDEX,20050414,246,246.02,245.95,245.95,219810 VNINDEX,20050413,246,246.25,245.82,246.25,284200 VNINDEX,20050412,249,248.79,248.08,248.08,311830 VNINDEX,20050411,246,246.13,245.81,246.13,214540 VNINDEX,20050408,246,246.42,245.88,245.88,0 VNINDEX,20050407,245,245.21,244.93,245.21,509340 VNINDEX,20050406,247,247.42,244.98,244.98,530750 VNINDEX,20050405,246,246.08,245.56,245.56,410240 VNINDEX,20050404,247,247,245.68,245.68,264910 VNINDEX,20050401,247,247.05,245.55,245.55,454710 VNINDEX,20050331,245,246.51,245.09,246.51,542320 VNINDEX,20050330,245,245.2,245.17,245.17,285790 VNINDEX,20050329,244,244.22,243.96,244.22,348160 VNINDEX,20050328,247,246.54,244.84,244.84,428550 VNINDEX,20050325,253,252.64,248.43,248.43,585460 VNINDEX,20050324,247,250.64,247.23,250.64,746520 VNINDEX,20050323,243,244.24,242.84,244.24,561090 VNINDEX,20050304,238,237.92,237.78,237.78,264000 VNINDEX,20050303,237,237.62,236.77,237.62,214950 VNINDEX,20050302,237,236.74,236.41,236.41,255060 VNINDEX,20050301,236,235.96,235.81,235.81,163100 VNINDEX,20050228,235,235.21,235.1,235.1,197010 VNINDEX,20050225,235,235.14,234.88,235.14,104970 VNINDEX,20050224,234,234.38,234.09,234.38,117820 VNINDEX,20050223,233,234.15,233.18,234.15,171540 VNINDEX,20050222,234,233.92,233.03,233.03,146900 VNINDEX,20050221,234,233.72,233.13,233.13,108360 VNINDEX,20050218,234,234.41,233.62,233.62,101930 VNINDEX,20050217,235,234.64,234.02,234.02,75630 VNINDEX,20050216,234,234.49,234.28,234.49,118140 VNINDEX,20050215,235,235.36,235.33,235.36,101860 VNINDEX,20050214,236,235.78,235.28,235.28,94030 VNINDEX,20050204,234,236.02,233.68,236.02,122570 VNINDEX,20050203,233,233.36,233.31,233.36,126180 VNINDEX,20050202,233,232.91,232.85,232.85,141720 VNINDEX,20050201,233,232.93,232.41,232.41,148570 VNINDEX,20050131,233,233.32,233.21,233.32,133000 VNINDEX,20050128,234,234.18,234.04,234.18,142260 VNINDEX,20050127,234,234.28,233.76,233.76,175360 VNINDEX,20050126,235,234.91,234.72,234.91,103530 VNINDEX,20050125,234,234.58,234.47,234.58,235090 VNINDEX,20050124,236,235.98,234.7,234.7,215460 VNINDEX,20050121,236,236.07,235.75,236.07,172490 VNINDEX,20050120,235,234.75,234.59,234.59,145570 VNINDEX,20050119,234,234.61,234.15,234.61,106050 VNINDEX,20050118,236,236.32,235.33,235.33,195190 VNINDEX,20050117,236,236.07,236.05,236.07,141780 VNINDEX,20050114,235,235.85,234.6,235.85,151540 VNINDEX,20050113,235,235.34,234.47,234.47,69510 VNINDEX,20050112,235,234.83,234.65,234.83,0 VNINDEX,20050111,235,235.01,234.72,234.72,123450 VNINDEX,20050110,235,234.57,233.97,233.97,73520 VNINDEX,20050107,235,235.38,235.17,235.38,137620 VNINDEX,20050106,236,236.06,235.53,235.53,258930 VNINDEX,20050105,237,236.93,236.72,236.72,177480 VNINDEX,20050104,238,238.39,237.23,237.23,192410 VNINDEX,20041231,238,239.29,237.59,239.29,363200 VNINDEX,20041230,237,237.51,237.03,237.51,270480 VNINDEX,20041229,238,237.65,237.56,237.56,245520 VNINDEX,20041228,241,240.5,239.49,239.49,250810 VNINDEX,20041227,240,240.49,239.89,239.89,448780 VNINDEX,20041224,239,240.24,239.28,240.24,572490 VNINDEX,20041222,234,235.45,234.41,235.45,175090 VNINDEX,20041217,234,233.93,233.56,233.93,324610 VNINDEX,20041216,232,232.57,232.18,232.57,261520 VNINDEX,20041215,232,232.06,231.53,232.06,233690 VNINDEX,20041214,231,230.72,230.71,230.72,180550 VNINDEX,20041213,231,231.02,230.71,230.71,140400 VNINDEX,20041210,230,230.11,230.1,230.1,150570 VNINDEX,20041209,230,230.11,229.59,229.59,123690 VNINDEX,20041208,230,229.66,229.55,229.66,197430 VNINDEX,20041207,230,229.81,229.59,229.81,208130 VNINDEX,20041206,230,229.59,228.93,228.93,170110 VNINDEX,20041203,228,229.04,228.15,229.04,170450 VNINDEX,20041202,231,230.67,227.69,227.69,161640 VNINDEX,20041201,234,233.51,232.08,232.08,357810 VNINDEX,20041130,228,229.56,228.41,229.56,396810 VNINDEX,20041129,222,224.47,222.12,224.47,250170 VNINDEX,20041126,221,221.69,221.06,221.69,162070 VNINDEX,20041125,221,221.33,221.32,221.33,175100 VNINDEX,20041124,222,222.24,221.89,221.89,222840 VNINDEX,20041123,224,223.63,222.62,222.62,207040 VNINDEX,20041122,225,224.82,223.85,223.85,231700 VNINDEX,20041119,224,224.72,224.14,224.72,163200 VNINDEX,20041118,225,225.65,225.48,225.65,168230 VNINDEX,20041117,226,226.18,225.76,225.76,101270 VNINDEX,20041116,227,226.72,226.07,226.07,119050 VNINDEX,20041115,227,226.89,226.65,226.65,150420 VNINDEX,20041112,227,227.01,226.99,226.99,332540 VNINDEX,20041111,229,228.85,228.16,228.16,194940 VNINDEX,20041110,228,228.75,228.46,228.75,167280 VNINDEX,20041109,229,229.47,228.96,228.96,293000 VNINDEX,20041108,230,230.11,229.92,230.11,485520 VNINDEX,20041105,231,230.84,230.55,230.55,100270 VNINDEX,20041104,231,231.3,231.06,231.06,68980 VNINDEX,20041103,232,232.4,231.68,231.68,126240 VNINDEX,20041102,232,232.67,232.45,232.67,154450 VNINDEX,20041101,233,232.57,232.3,232.3,93680 VNINDEX,20041029,232,232.59,231.8,232.59,162470 VNINDEX,20041028,235,234.57,232.97,232.97,96950 VNINDEX,20041027,234,234.28,233.79,234.28,156980 VNINDEX,20041026,234,234.12,233.56,233.56,181960 VNINDEX,20041025,233,233.55,233.2,233.55,102480 VNINDEX,20041022,234,233.76,232.85,232.85,108220 VNINDEX,20041021,235,234.76,234.3,234.3,156810 VNINDEX,20041020,236,236.05,235.97,235.97,206640 VNINDEX,20041019,235,235.69,234.87,235.69,246960 VNINDEX,20041018,234,233.76,233.6,233.6,215600 VNINDEX,20041015,232,232.16,231.61,232.16,169780 VNINDEX,20041014,231,231.81,231.37,231.81,155300 VNINDEX,20041013,231,231.48,231,231.48,128360 VNINDEX,20041012,230,230.89,230.28,230.89,130260 VNINDEX,20041011,231,231.12,230.75,230.75,101810 VNINDEX,20041008,232,232.54,232.44,232.54,122670 VNINDEX,20041007,233,233.35,233.14,233.35,90440 VNINDEX,20041006,233,233.27,233.07,233.27,134130 VNINDEX,20041005,232,233.01,232.45,233.01,121590 VNINDEX,20041004,233,232.6,232.52,232.6,109850 VNINDEX,20041001,233,233.22,232.57,232.57,104790 VNINDEX,20040930,233,233.32,233.19,233.19,151500 VNINDEX,20040929,232,232.67,232.4,232.67,165390 VNINDEX,20040928,232,231.91,231.61,231.91,105950 VNINDEX,20040927,231,231.06,230.86,230.86,73530 VNINDEX,20040924,230,230.58,229.89,230.58,65780 VNINDEX,20040923,230,230.45,230.18,230.18,109170 VNINDEX,20040922,230,230.37,230.33,230.33,93730 VNINDEX,20040921,231,231.12,230.76,231.12,66810 VNINDEX,20040920,231,231.02,230.85,230.85,50750 VNINDEX,20040917,231,231.25,231,231.25,62320 VNINDEX,20040916,232,231.95,231.94,231.94,81340 VNINDEX,20040915,232,232.03,231.97,231.97,110400 VNINDEX,20040914,231,231.6,231.45,231.6,137930 VNINDEX,20040913,232,231.68,231.42,231.42,96710 VNINDEX,20040910,231,231.13,230.55,231.13,48440 VNINDEX,20040909,230,230.36,230.2,230.2,65010 VNINDEX,20040908,230,229.98,229.89,229.98,123820 VNINDEX,20040907,231,231.03,230.82,230.82,61620 VNINDEX,20040906,231,231.32,231.01,231.01,82310 VNINDEX,20040901,232,231.89,231.51,231.51,70830 VNINDEX,20040831,232,232.38,232.28,232.38,193110 VNINDEX,20040830,233,233.46,232.48,232.48,152730 VNINDEX,20040827,234,233.91,233.67,233.91,197710 VNINDEX,20040826,231,232.71,231.17,232.71,241570 VNINDEX,20040825,232,232.02,231.74,231.74,125070 VNINDEX,20040824,238,238.46,231.85,231.85,295300 VNINDEX,20040823,233,237.3,232.86,237.3,390320 VNINDEX,20040820,228,229.16,228.2,229.16,234890 VNINDEX,20040819,224,226.93,224.35,226.93,147850 VNINDEX,20040818,223,223.61,222.62,223.61,99510 VNINDEX,20040817,220,222.19,220.23,222.19,79450 VNINDEX,20040816,221,221.13,221,221,77070 VNINDEX,20040813,223,223.2,222.7,223.2,128050 VNINDEX,20040812,227,227.08,224.48,224.48,158900 VNINDEX,20040811,228,228.17,227.22,227.22,186650 VNINDEX,20040810,209,222.46,209.41,222.46,315010 VNINDEX,20040809,216,215.59,213.74,213.74,348050 VNINDEX,20040806,227,226.55,224.14,224.14,271990 VNINDEX,20040805,229,228.84,228.64,228.64,224350 VNINDEX,20040804,232,232.39,231.51,231.51,216990 VNINDEX,20040803,236,236.05,234.05,234.05,154560 VNINDEX,20040802,238,238.41,237.16,237.16,74260 VNINDEX,20040730,235,238.44,235.36,238.44,280120 VNINDEX,20040729,238,238.32,235.3,235.3,254830 VNINDEX,20040728,240,240.31,240.17,240.31,160560 VNINDEX,20040727,242,241.78,240.94,240.94,161560 VNINDEX,20040726,243,242.87,241.84,241.84,131350 VNINDEX,20040723,244,244.04,243.55,243.55,88370 VNINDEX,20040722,244,244.18,244.13,244.13,49460 VNINDEX,20040721,244,244.02,243.72,244.02,88920 VNINDEX,20040720,244,244.24,242.26,244.24,176400 VNINDEX,20040719,244,244.17,243.08,243.08,129910 VNINDEX,20040716,243,245.57,242.72,245.57,88140 VNINDEX,20040715,242,242.32,242.24,242.24,153350 VNINDEX,20040714,245,244.61,243.48,243.48,101320 VNINDEX,20040713,246,246.11,244.63,244.63,113830 VNINDEX,20040712,246,245.8,245.51,245.51,86010 VNINDEX,20040709,231,246.84,246.32,246.32,134990 VNINDEX,20040708,247,246.55,246.47,246.47,73300 VNINDEX,20040707,247,247.37,247,247,77650 VNINDEX,20040706,247,247.49,247.27,247.27,155010 VNINDEX,20040705,248,247.93,247.61,247.61,129140 VNINDEX,20040702,249,248.67,248.13,248.13,60330 VNINDEX,20040701,249,249.42,248.55,248.55,167760 VNINDEX,20040630,248,249.7,248.45,249.7,264260 VNINDEX,20040629,249,248.62,248.04,248.04,82740 VNINDEX,20040628,249,249.38,249.37,249.38,102190 VNINDEX,20040625,250,249.82,249.69,249.82,93370 VNINDEX,20040624,250,250,249.63,250,146560 VNINDEX,20040623,249,249.4,248.9,249.4,128380 VNINDEX,20040622,249,249.26,248.9,249.26,214170 VNINDEX,20040621,249,249.95,249.32,249.95,118790 VNINDEX,20040618,250,249.56,249.29,249.29,109920 VNINDEX,20040617,251,251.47,249.28,249.28,98130 VNINDEX,20040616,252,252.37,251.99,251.99,327550 VNINDEX,20040615,256,256.11,253.54,253.54,246280 VNINDEX,20040614,252,254.26,251.9,254.26,370510 VNINDEX,20040611,248,248.44,248.27,248.44,141860 VNINDEX,20040610,247,247.41,246.97,247.41,88860 VNINDEX,20040609,231,246.64,245.51,246.64,195340 VNINDEX,20040608,245,245.04,244.76,245.04,254420 VNINDEX,20040607,249,248.95,247.37,247.37,111700 VNINDEX,20040604,251,250.73,248.99,248.99,166070 VNINDEX,20040603,253,252.69,250.99,250.99,140180 VNINDEX,20040602,252,252.12,252.03,252.12,103120 VNINDEX,20040601,253,252.64,252.51,252.51,156630 VNINDEX,20040531,252,252.23,251.99,251.99,130320 VNINDEX,20040528,251,251.46,251.39,251.46,209820 VNINDEX,20040527,253,252.93,251.16,251.16,225210 VNINDEX,20040526,255,254.94,253.98,253.98,138800 VNINDEX,20040525,261,261.32,258.31,258.31,162580 VNINDEX,20040524,262,262.33,261.97,261.97,163900 VNINDEX,20040521,262,261.54,261.13,261.13,140010 VNINDEX,20040520,262,261.58,261.58,261.58,109000 VNINDEX,20040519,261,261.3,260.79,261.3,122750 VNINDEX,20040518,262,262.2,260.79,260.79,86150 VNINDEX,20040517,261,260.87,260.23,260.23,81470 VNINDEX,20040514,263,262.82,261.49,261.49,189550 VNINDEX,20040513,265,264.94,263.63,263.63,173820 VNINDEX,20040512,258,262.64,257.69,262.64,190210 VNINDEX,20040510,260,260.27,258.2,258.2,175080 VNINDEX,20040507,261,261.32,261.02,261.32,165220 VNINDEX,20040506,263,263.13,261.68,261.68,174530 VNINDEX,20040505,264,265.52,264.13,264.13,121990 VNINDEX,20040504,265,265.6,265.02,265.6,124430 VNINDEX,20040429,264,264.43,263.7,264.43,145620 VNINDEX,20040428,262,262.2,261.8,262.2,175020 VNINDEX,20040427,261,261.39,261.13,261.13,216390 VNINDEX,20040426,260,260.52,259.75,260.52,260660 VNINDEX,20040423,259,259.76,258.85,259.76,182200 VNINDEX,20040422,259,258.89,258.39,258.39,199460 VNINDEX,20040421,256,257.85,256.39,256.39,157640 VNINDEX,20040420,255,254.82,252.78,254.82,303780 VNINDEX,20040419,259,258.62,255.38,255.38,235000 VNINDEX,20040416,260,259.67,259.43,259.43,230740 VNINDEX,20040415,253,256.05,253.47,256.05,335190 VNINDEX,20040414,250,251.24,250.45,251.24,283850 VNINDEX,20040413,252,251.84,250.52,250.52,316820 VNINDEX,20040412,259,258.52,254.41,254.41,294790 VNINDEX,20040409,263,263.39,259.64,259.64,242160 VNINDEX,20040408,267,267.26,262.47,262.47,323850 VNINDEX,20040407,272,272.02,269.47,269.47,181000 VNINDEX,20040406,271,271.43,271.3,271.3,206260 VNINDEX,20040405,271,270.69,270.63,270.69,361340 VNINDEX,20040402,275,274.66,272.89,272.89,282070 VNINDEX,20040401,281,280.52,279.7,279.7,391260 VNINDEX,20040330,274,274.42,273.27,273.27,550370 VNINDEX,20040329,278,278.25,275.66,275.66,448590 VNINDEX,20040326,270,272.3,269.61,272.3,661500 VNINDEX,20040325,259,264.91,259.23,264.91,620050 VNINDEX,20040324,256,257.33,255.8,257.33,754740 VNINDEX,20040323,259,259.22,257.41,257.41,700340 VNINDEX,20040322,263,263.31,261.47,261.47,387000 VNINDEX,20040319,262,261.91,261.79,261.91,461790 VNINDEX,20040318,259,261.54,258.79,261.54,611420 VNINDEX,20040317,264,264.02,260.7,260.7,543880 VNINDEX,20040316,264,263.58,263.1,263.1,525310 VNINDEX,20040315,262,264.51,262.42,264.51,540340 VNINDEX,20040312,263,263.13,262.88,262.88,526050 VNINDEX,20040311,259,261.22,258.62,261.22,656730 VNINDEX,20040310,248,255.47,247.79,255.47,1317310 VNINDEX,20040309,259,259.29,256.32,256.32,757180 VNINDEX,20040308,266,266.2,264.81,264.81,568690 VNINDEX,20040305,264,267.52,264.18,267.52,710380 VNINDEX,20040304,268,268.24,265.02,265.02,724650 VNINDEX,20040303,270,269.86,269.77,269.86,977370 VNINDEX,20040302,276,275.83,273.43,273.43,1035530 VNINDEX,20040301,271,271.45,271.44,271.45,943130 VNINDEX,20040227,250,260.6,250.17,260.6,921170 VNINDEX,20040226,253,252.53,250.64,250.64,934620 VNINDEX,20040225,262,262.04,255.11,255.11,1247500 VNINDEX,20040224,256,256.37,255,255,764550 VNINDEX,20040223,244,246.35,244.35,246.35,381790 VNINDEX,20040220,234,235.3,233.83,235.3,794210 VNINDEX,20040219,226,227.67,225.56,227.67,734130 VNINDEX,20040218,220,221.99,220.31,221.99,486550 VNINDEX,20040217,214,219.06,214.2,219.06,552530 VNINDEX,20040216,220,219.54,218.22,218.22,452550 VNINDEX,20040213,216,217.1,215.85,217.1,574580 VNINDEX,20040212,213,213.76,212.99,213.76,359460 VNINDEX,20040211,213,212.81,212.77,212.81,389890 VNINDEX,20040210,212,213,212.49,213,322220 VNINDEX,20040209,213,212.7,212.55,212.55,312990 VNINDEX,20040206,215,215.35,213.42,213.42,312870 VNINDEX,20040205,218,217.85,215.33,215.33,826660 VNINDEX,20040204,200,208.26,200.03,208.26,421610 VNINDEX,20040203,201,200.69,199.56,199.56,819850 VNINDEX,20040202,213,213.26,207.14,207.14,724110 VNINDEX,20040130,218,217.7,214.32,214.32,1303470 VNINDEX,20040129,210,210.46,210.46,210.46,318460 VNINDEX,20040128,201,200.8,200.73,200.8,100170 VNINDEX,20040127,191,191.87,190.88,191.87,103450 VNINDEX,20040116,180,183.18,180.23,183.18,328810 VNINDEX,20040115,176,177.59,176.16,177.59,322530 VNINDEX,20040114,179,178.72,176.35,176.35,230700 VNINDEX,20040113,175,175.17,174.65,175.17,225180 VNINDEX,20040112,173,174.13,173.46,174.13,156020 VNINDEX,20040109,171,173.27,171.44,173.27,144560 VNINDEX,20040108,172,171.79,171.6,171.6,228650 VNINDEX,20040107,171,171.17,170.84,171.17,121040 VNINDEX,20040106,171,170.78,170.26,170.26,240830 VNINDEX,20040105,168,169.16,167.69,169.16,216010 VNINDEX,20031231,166,166.94,166.32,166.94,0 VNINDEX,20031230,166,166.06,165.82,166.06,0 VNINDEX,20031229,166,165.98,165.57,165.57,0 VNINDEX,20031226,167,166.5,166.03,166.03,0 VNINDEX,20031225,167,166.57,166.48,166.48,0 VNINDEX,20031224,167,166.78,166.42,166.42,0 VNINDEX,20031223,167,166.55,166.47,166.47,0 VNINDEX,20031222,169,168.5,167.11,167.11,0 VNINDEX,20031219,168,167.93,167.69,167.93,0 VNINDEX,20031218,170,170.36,168.69,168.69,0 VNINDEX,20031217,170,169.72,168.74,168.74,0 VNINDEX,20031216,166,166.14,165.67,166.14,0 VNINDEX,20031215,163,163.61,162.74,163.61,0 VNINDEX,20031212,162,162.13,161.71,162.13,0 VNINDEX,20031211,162,161.84,161.75,161.84,0 VNINDEX,20031210,162,162.13,161.74,161.74,0 VNINDEX,20031209,161,161.85,161.13,161.85,0 VNINDEX,20031208,162,161.63,161.01,161.01,0 VNINDEX,20031205,164,163.69,162.47,162.47,0 VNINDEX,20031204,164,164.11,163.6,163.6,0 VNINDEX,20031203,164,164.21,164.06,164.06,0 VNINDEX,20031202,165,164.66,164.49,164.49,0 VNINDEX,20031201,165,164.86,164.75,164.86,0 VNINDEX,20031128,165,164.5,163.87,163.87,0 VNINDEX,20031127,162,162.91,161.68,162.91,0 VNINDEX,20031126,164,163.55,161.61,161.61,0 VNINDEX,20031125,166,166.04,165.4,165.4,0 VNINDEX,20031124,163,163.31,163.09,163.31,0 VNINDEX,20031121,158,159.97,158.02,159.97,0 VNINDEX,20031120,153,155.31,153.35,155.31,0 VNINDEX,20031119,149,152.06,148.54,152.06,0 VNINDEX,20031118,149,150.09,148.76,150.09,0 VNINDEX,20031117,158,158.16,154.66,154.66,0 VNINDEX,20031114,156,156.03,155.72,155.72,0 VNINDEX,20031113,148,149.59,147.88,149.59,0 VNINDEX,20031112,141,143.79,141.36,143.79,0 VNINDEX,20031111,139,140.19,138.71,140.19,0 VNINDEX,20031110,138,138.19,137.5,138.19,0 VNINDEX,20031107,137,137.33,136.63,137.33,0 VNINDEX,20031106,136,136.72,136.12,136.72,0 VNINDEX,20031105,136,135.97,135.5,135.97,0 VNINDEX,20031104,136,135.97,135.69,135.69,0 VNINDEX,20031103,137,136.63,135.78,135.78,0 VNINDEX,20031031,135,136.21,135,136.21,0 VNINDEX,20031030,134,134.1,133.97,134.1,0 VNINDEX,20031029,133,133.27,133.22,133.22,0 VNINDEX,20031028,132,132.44,131.44,132.44,0 VNINDEX,20031027,131,131.44,131.13,131.44,0 VNINDEX,20031024,140,130.91,130.9,130.9,0 VNINDEX,20030731,147,147.13,146.32,146.32,0 VNINDEX,20030729,149,148.69,148.02,148.02,0 VNINDEX,20030717,151,150.65,150.27,150.27,0 VNINDEX,20030710,151,151.33,151.19,151.19,0 VNINDEX,20030709,152,152.22,151.1,151.1,0 VNINDEX,20030704,152,152.18,152.15,152.18,0 VNINDEX,20030627,152,152.16,152,152,0 VNINDEX,20030623,152,152.24,151.59,151.59,0 VNINDEX,20030620,152,152.43,152.43,152.43,0 VNINDEX,20030619,152,152.02,151.97,152.02,0 VNINDEX,20030609,152,152.49,152.35,152.35,0 VNINDEX,20030602,151,151.66,151.44,151.66,0 VNINDEX,20030530,152,152.47,152.24,152.24,0 VNINDEX,20030529,153,152.74,152.32,152.32,0 VNINDEX,20020314,189,188.97,188.97,188.97,0