Thống kê giao dịch

HOSE | HNX | UPCoM 

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 1,011.86 7.74 (0.77%)
Chọn ngày  :   
kết quả giao dịch HOSE
  Giao dịch khớp lệnh Giao dịch thỏa thuận Tổng Vốn hóa
Khối lượng (+/- %) Giá trị (+/- %) Khối lượng (+/- %) Giá trị (+/- %) Khối lượng Giá trị
Toàn thị trường 188,364,570 81.7% 4,224,110 78.87% 42,187,936 18.3% 1,131,661 21.13% 230,552,506 5,355,771
cổ phiếu 188,364,570 81.7% 4,224,110 78.87% 42,187,936 18.3% 1,131,661 21.13% 230,552,506 5,355,771 2,890,223,048
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 70,072 1.57% 68,866 7.87% 1,206
Khối lượng 206,259,950 -8.18% 205,699,080 -8.23% 560,870
(+/-)% : Chênh lệch so với phiên trước
Giao dịch khớp lệnh
Giao dịch thỏa thuận
STT Mã CK KLCP
đang NY
Giá tham
chiếu
Đợt 1 Đợt 2 Đợt 3 Thay đổi Tổng
lệnh đặt
Tổng KL
đặt
GD Khớp lệnh Vốn hóa TT
Giá KL (*)Giá KL Giá KL Mua Bán Mua Bán KL GT
1 AAA
171,199,976 16,300 16,300 14,880 16,409 1,885,220 16,400 25,660 100 541 779 2,397,990 2,146,760 1,925,760 31,598 2,807,680
2 AAM
9,935,701 14,200 0 0 14,376 9,460 14,400 10 200 12 36 9,580 15,810 9,470 136 115,714
3 ABT
14,107,207 42,500 0 0 0 0 0 0 0 23 8 2,190 470 0 0 488,633
4 ACC
10,000,000 21,850 0 0 22,581 310 21,600 50 -250 10 20 830 3,460 360 8 216,000
5 ACL
22,799,675 37,100 37,500 30 38,730 104,260 39,300 9,370 2,200 130 176 152,780 124,700 113,660 4,408 896,027
6 ADS
25,517,801 13,300 0 0 13,217 9,760 13,350 0 50 21 31 17,380 17,740 9,760 129 340,663
7 AGF
28,109,743 5,440 0 0 0 0 5,060 3,110 -380 3 16 12,510 4,310 3,110 16 142,235
8 AGM
18,200,000 10,500 10,200 190 10,579 3,970 10,650 100 150 29 27 9,210 5,740 4,260 45 193,830
9 AGR
212,000,000 3,550 3,530 600 3,696 712,570 3,790 500 240 347 148 896,470 713,670 713,670 2,638 800,448
10 AMD
163,504,874 2,430 2,430 32,650 2,434 1,529,070 2,430 68,340 0 403 421 1,898,020 1,912,270 1,630,060 3,967 397,317
11 ANV
127,539,625 26,100 26,300 6,500 27,092 370,410 27,700 32,990 1,600 459 360 453,820 422,160 409,900 11,120 3,521,913
12 APC
12,020,400 35,900 35,900 1,000 35,161 78,240 35,000 1,760 -900 153 118 84,760 87,350 81,000 2,849 413,141
13 APG
34,028,900 10,050 0 0 10,260 535,790 10,400 540 350 153 189 545,760 545,120 536,330 5,503 353,901
14 ASM
241,933,853 8,280 8,240 33,150 8,274 1,498,030 8,210 336,790 -70 560 435 2,038,100 1,974,710 1,867,970 15,433 1,986,277
15 ASP
37,339,929 6,490 0 0 6,446 6,050 6,500 20 10 26 21 9,490 9,290 6,070 39 242,707
16 AST
36,000,000 70,500 70,500 200 69,276 61,190 69,500 0 -1,000 81 93 67,550 84,050 61,390 4,253 2,502,000
17 ATG
15,220,000 1,420 0 0 1,443 81,800 1,440 300 20 66 80 148,210 124,650 82,100 118 21,917
18 BBC
15,420,782 67,900 0 0 0 0 0 0 0 10 10 1,770 360 0 0 1,047,071
19 BCE
30,000,000 6,790 6,790 320 6,846 87,210 6,990 2,110 200 64 67 94,340 109,200 89,640 613 209,700
20 BCG
108,005,760 5,500 5,520 2,790 5,509 137,420 5,500 6,000 0 174 191 153,270 159,050 146,210 805 594,032
21 BFC
57,167,993 22,400 22,500 1,750 23,374 778,770 23,950 100 1,550 395 364 893,160 780,620 780,620 18,245 1,369,173
22 BHN
231,800,000 80,300 0 0 81,907 4,090 82,000 0 1,700 43 35 5,500 4,260 4,090 335 19,007,600
23 BIC
117,276,895 24,600 0 0 0 0 24,100 10 -500 16 23 520 10,100 10 0 2,826,373
24 BID
3,418,715,334 37,200 37,200 23,990 37,229 2,749,430 37,300 152,390 100 959 913 2,947,800 2,962,930 2,925,810 108,935 127,518,082
25 BMC
12,392,630 14,450 0 0 14,286 18,900 14,450 0 0 27 36 26,790 41,550 18,900 270 179,074
26 BMI
91,354,037 22,700 22,700 10 22,364 65,240 22,700 6,500 0 64 59 87,450 81,790 71,750 1,621 2,073,737
27 BMP
81,860,938 54,000 54,000 2,340 53,355 182,250 52,800 14,400 -1,200 271 180 206,680 205,180 198,990 10,610 4,322,258
28 BRC
12,374,997 10,450 0 0 0 0 0 0 0 0 8 0 190 0 0 129,319
29 BSI
110,973,644 10,300 10,300 100 10,078 73,230 10,000 0 -300 81 50 82,070 80,120 73,330 739 1,109,685
30 BTP
60,485,600 13,700 13,600 12,580 13,588 132,250 13,300 17,340 -400 203 153 186,430 166,730 162,170 2,198 804,458
31 BTT
13,500,000 38,350 0 0 0 10 38,350 0 0 6 10 160 430 10 0 517,725
32 BVH
700,886,434 96,300 96,300 950 95,953 106,490 95,000 15,040 -1,300 253 190 129,410 152,210 122,480 11,738 66,584,211
33 BWE
150,000,000 27,200 27,200 24,030 27,207 1,350,880 27,400 132,360 200 539 455 1,568,460 1,585,800 1,507,270 41,034 4,110,000
34 C32
15,030,145 28,900 0 0 29,273 84,070 29,600 320 700 142 109 92,480 85,860 84,390 2,471 444,892
35 C47
17,020,130 11,600 10,850 10,120 11,086 47,900 11,600 2,000 0 99 59 70,650 62,950 60,020 664 197,434
36 CAV
57,600,000 57,500 0 0 57,405 7,090 57,000 70 -500 16 19 8,410 12,670 7,160 411 3,283,200
37 CCI
17,743,865 12,000 0 0 12,682 24,050 12,400 10 400 23 23 25,830 30,470 24,060 306 217,510
38 CCL
47,499,885 3,460 3,460 10 3,417 63,210 3,410 1,060 -50 79 59 74,220 81,450 64,280 220 161,975
39 CDC
15,706,406 15,500 0 0 12,500 80 15,700 0 200 6 3 670 1,500 80 1 246,591
40 CEE
41,500,000 17,650 0 0 17,679 115,110 17,700 10,000 50 14 36 125,960 221,110 125,110 2,212 699,150
41 CHP
138,598,505 22,300 0 0 0 0 0 0 0 11 10 8,040 58,840 0 0 3,090,747
42 CIG
31,539,947 3,990 0 0 3,650 1,370 3,900 2,000 -90 13 13 8,440 15,090 3,370 13 123,006
43 CII
283,043,273 24,500 24,750 12,440 24,486 827,200 24,500 89,060 0 290 549 939,470 1,033,760 928,700 22,745 6,068,978
44 CLC
26,207,583 35,000 36,800 10 37,037 270 34,800 0 -200 18 18 2,980 4,780 280 10 912,024
45 CLG
21,150,000 2,560 0 0 2,500 1,600 2,570 0 10 13 21 6,260 7,550 1,600 4 54,356
46 CLL
34,000,000 30,800 0 0 30,012 8,530 30,000 0 -800 16 11 8,630 9,010 8,530 256 1,020,000
47 CLW
13,000,000 19,800 0 0 19,483 40,650 20,400 0 600 16 22 52,680 53,240 40,650 792 265,200
48 CMG
72,055,210 31,300 31,300 3,120 31,102 17,780 31,500 6,830 200 65 77 29,980 105,460 27,730 866 2,269,739
49 CMT
8,000,000 8,050 0 0 8,059 8,190 7,650 1,500 -400 21 11 15,750 11,350 9,690 77 55,675
50 CMV
12,103,912 14,000 0 0 0 0 0 0 0 8 0 500 0 0 0 169,455
51 CMX
13,221,234 19,550 0 0 20,444 159,170 20,900 0 1,350 178 148 180,920 159,170 159,170 3,254 276,324
52 CNG
27,000,000 26,700 0 0 26,870 25,270 27,000 0 300 38 31 38,530 38,050 25,270 679 728,991
53 COM
14,120,628 55,500 0 0 55,556 90 55,000 0 -500 18 12 350 1,060 90 5 776,635
54 CRC
15,000,000 20,900 20,900 7,550 21,282 174,940 21,500 9,170 600 167 179 202,530 197,040 191,660 4,078 322,500
55 CRE
50,000,000 26,500 26,600 2,500 26,497 181,040 26,600 20,600 100 110 104 236,270 234,170 204,140 5,412 2,127,997
56 CSM
103,626,467 15,550 15,600 1,050 15,521 94,260 15,500 0 -50 50 54 124,090 171,700 95,310 1,479 1,606,192
57 CSV
44,200,000 30,700 30,700 3,000 31,265 355,250 31,000 20,100 300 370 255 388,530 381,550 378,350 11,822 1,370,200
58 CTD
79,255,000 142,000 142,000 460 142,034 80,840 141,700 14,670 -300 258 414 114,240 106,270 95,970 13,625 10,822,886
59 CTF
39,600,000 23,950 0 0 23,814 21,710 23,950 30 0 18 19 22,730 50,910 21,740 517 948,420
60 CTG
3,723,404,556 22,700 22,900 72,230 23,112 9,517,320 23,400 524,610 700 1,814 1,980 10,222,820 10,776,340 10,114,160 233,896 87,127,667
61 CTI
62,999,997 25,000 25,000 3,000 25,039 894,530 25,050 12,200 50 201 450 973,530 941,110 909,730 22,779 1,578,150
62 CTS
106,436,576 9,900 9,860 1,000 9,859 74,250 9,840 12,790 -60 110 92 118,000 105,330 88,040 868 1,046,973
63 CVT
36,690,887 25,200 25,300 80 25,651 359,720 25,700 1,070 500 300 308 419,450 414,500 360,870 9,257 942,956
64 D2D
10,700,000 102,100 103,000 200 102,798 72,190 104,000 1,910 1,900 221 196 76,820 76,770 74,300 7,641 1,108,118
65 DAG
51,795,085 7,500 7,500 3,620 7,533 110,720 7,450 21,270 -50 62 149 137,440 147,150 135,610 1,020 385,864
66 DAH
34,200,000 7,260 7,280 2,540 7,164 146,840 7,280 10,000 20 87 100 190,730 170,370 159,380 1,143 248,976
67 DAT
43,814,920 18,100 0 0 0 0 18,100 10 0 3 5 160 340 10 0 793,050
68 DBD
52,379,000 45,200 0 0 44,870 23,780 44,500 400 -700 45 83 27,000 84,220 24,180 1,085 2,330,862
69 DCL
56,832,824 18,450 17,600 20,380 18,016 258,330 18,400 42,850 -50 164 202 350,920 350,540 321,560 5,801 1,045,724
70 DCM
529,400,000 9,280 9,320 7,260 9,461 1,981,200 9,540 35,990 260 637 683 2,055,840 2,088,730 2,024,450 19,155 5,050,476
71 DGW
40,751,747 23,300 23,400 16,200 23,593 516,080 23,900 39,550 600 340 332 636,230 617,310 571,830 13,500 970,347
72 DHA
15,119,946 35,600 0 0 35,379 13,200 35,200 200 -400 56 32 15,410 17,070 13,400 474 518,358
73 DHC
44,797,526 33,300 0 0 33,378 14,980 33,100 7,920 -200 50 42 32,600 33,660 22,900 762 1,482,798
74 DHG
130,746,071 116,600 116,600 930 117,025 235,830 117,100 9,680 500 154 227 281,930 273,330 246,440 28,840 15,310,365
75 DHM
31,396,180 5,200 0 0 5,063 6,320 5,090 1,000 -110 10 28 15,270 24,060 7,320 38 159,807
76 DIC
26,585,840 3,300 3,310 610 3,308 18,140 3,300 7,650 0 30 28 31,390 34,230 26,400 87 86,079
77 DIG
252,484,783 16,350 16,300 16,600 16,240 1,070,170 16,200 53,730 -150 478 364 1,308,310 1,360,150 1,140,500 18,522 4,090,253
78 DLG
299,309,720 1,730 1,760 268,230 1,759 2,675,650 1,800 349,450 70 539 537 5,170,520 4,026,070 3,293,330 5,808 538,757
79 DMC
34,727,465 75,000 0 0 76,190 840 74,100 10 -900 30 17 1,710 1,850 850 65 2,573,305
80 DPG
29,999,962 52,000 52,000 500 52,705 136,760 53,200 10,030 1,200 183 208 158,300 155,130 147,290 7,768 1,595,998
81 DPM
391,400,000 20,150 20,200 1,730 20,326 393,730 20,450 42,210 300 380 383 504,740 472,960 437,670 8,901 8,002,786
82 DPR
43,000,000 41,850 41,850 2,150 41,768 52,840 41,850 7,400 0 153 99 67,930 92,420 62,390 2,607 1,679,222
83 DQC
34,359,416 28,650 29,500 510 28,646 87,690 28,600 5,740 -50 163 92 115,970 108,210 93,940 2,691 788,161
84 DRC
118,792,605 24,400 24,600 4,790 24,554 699,140 24,750 10,390 350 443 457 737,540 736,560 714,320 17,542 2,940,117
85 DRH
60,999,933 10,600 10,550 1,400 10,468 222,210 10,600 3,530 0 134 106 266,790 250,240 227,140 2,379 646,599
86 DRL
9,500,000 50,900 0 0 50,000 200 50,900 0 0 11 6 1,040 760 200 10 483,550
87 DSN
12,083,009 59,600 59,600 400 59,459 1,110 59,700 1,180 100 33 32 2,870 4,780 2,690 161 721,356
88 DTA
17,200,000 5,200 5,500 10 4,991 17,230 5,200 0 0 20 21 19,250 23,620 17,240 86 89,440
89 DTL
61,435,604 41,000 0 0 0 0 0 0 0 0 0 0 0 0 0 2,485,870
90 DTT
8,151,820 9,410 0 0 0 0 0 0 0 4 3 110 200 0 0 76,709
91 DVP
40,000,000 39,300 39,300 20 39,158 6,410 39,500 10 200 67 61 9,640 7,110 6,440 253 1,580,000
92 DXG
350,071,412 24,200 24,300 38,660 24,396 1,108,540 24,300 21,410 100 752 643 1,203,750 1,240,530 1,168,610 28,504 8,500,659
93 DXV
9,900,000 3,600 3,600 950 4,000 500 3,500 0 -100 7 8 2,650 13,730 1,450 5 34,650
94 E1VFVN30
358,100,000 15,350 15,400 540 15,407 1,581,280 15,410 10,030 60 543 590 1,659,080 1,610,030 1,591,850 24,525 5,518,321
95 EIB
1,235,522,904 17,700 0 0 17,637 360,430 17,400 19,090 -300 178 132 500,730 459,690 379,520 6,689 21,392,133
96 ELC
50,928,243 7,040 7,000 7,020 6,988 63,540 6,990 70 -50 148 86 80,760 88,760 70,630 494 353,824
97 EMC
11,473,000 14,000 0 0 0 0 13,500 20 -500 6 9 80 12,210 20 0 154,886
98 EVE
41,979,773 16,000 0 0 15,787 86,970 15,700 21,510 -300 86 67 122,000 113,060 108,480 1,711 597,353
99 EVG
60,000,000 2,970 2,970 4,260 2,976 779,200 3,000 50,520 30 207 319 859,820 875,160 833,980 2,483 180,000
100 FCM
41,000,000 7,360 0 0 7,411 66,520 7,490 1,060 130 69 57 1,064,100 71,690 67,580 501 307,090
101 FCN
94,344,562 15,300 15,400 1,200 15,536 161,110 15,400 16,800 100 134 178 233,220 215,580 179,110 2,780 1,452,906
102 FDC
38,629,988 13,350 0 0 20,000 50 13,300 0 -50 5 7 220 4,440 50 1 513,779
103 FIR
13,000,000 44,400 44,200 17,600 44,280 72,200 44,450 2,400 50 35 34 95,910 100,520 92,200 4,081 577,850
104 FIT
254,730,247 3,540 3,450 11,500 3,511 354,630 3,430 50,020 -110 168 172 453,570 428,230 416,150 1,456 873,725
105 FLC
709,997,807 5,370 5,390 49,760 5,385 4,868,040 5,420 1,292,180 50 965 929 6,287,110 6,453,860 6,209,980 33,487 3,848,188
106 FMC
40,200,000 28,900 0 0 28,632 87,840 28,600 1,450 -300 172 105 136,850 100,600 89,290 2,556 1,149,720
107 FPT
613,636,772 46,000 46,300 13,680 46,061 969,690 46,200 10,710 200 557 408 1,060,510 1,025,640 994,080 45,793 28,346,213
108 FRT
68,000,000 55,500 0 0 55,519 9,060 55,000 2,470 -500 89 117 17,010 13,990 11,530 638 3,740,000
109 FTM
50,000,000 18,600 18,600 2,030 18,431 1,261,270 18,500 250 -100 70 75 1,266,580 1,269,810 1,263,550 23,290 925,000
110 FTS
109,313,688 16,900 16,900 500 17,317 127,560 17,450 510 550 90 109 149,810 144,780 128,570 2,226 1,907,519
111 FUCTVGF1
15,000,000 15,400 0 0 0 10 15,400 0 0 2 4 10 480 10 0 231,000
112 FUCTVGF2
17,000,000 11,000 0 0 0 0 0 0 0 0 1 0 30 0 0 187,000
113 FUCVREIT
5,000,000 9,150 9,400 10 14,286 70 9,370 20 220 14 12 910 1,790 100 1 46,850
114 FUESSV50
9,700,000 13,410 13,410 10 13,434 81,660 13,500 20,000 90 26 21 131,760 141,750 101,670 1,367 130,950
115 GAS
1,913,950,000 101,600 102,000 9,320 103,034 762,800 104,000 52,840 2,400 677 821 828,510 895,240 824,960 85,039 199,050,800
116 GDT
17,136,968 41,350 40,800 510 41,270 1,260 40,900 1,330 -450 11 18 7,070 14,100 3,100 127 697,507
117 GEX
406,560,000 23,450 23,500 7,000 23,540 684,240 23,500 35,330 50 445 307 793,760 791,630 726,570 17,102 9,554,160
118 GIL
19,075,825 38,550 0 0 39,829 177,760 40,500 6,030 1,950 190 277 187,600 215,030 183,790 7,324 772,571
119 GMC
15,555,620 48,500 0 0 49,417 58,360 49,500 10,000 1,000 100 88 79,140 69,160 68,360 3,379 767,565
120 GMD
296,924,957 28,250 28,250 110 28,242 554,310 28,200 18,460 -50 353 399 596,680 618,850 572,880 16,179 8,373,284
121 GSP
30,000,000 14,000 0 0 12,000 250 14,150 610 150 15 11 36,030 7,490 860 12 424,500
122 GTA
10,400,000 12,800 0 0 12,828 10,680 12,950 200 150 44 36 17,730 15,350 10,880 140 127,299
123 GTN
250,000,000 18,250 18,700 20,420 19,102 1,232,600 19,500 72,780 1,250 759 557 1,330,680 1,504,310 1,325,800 25,346 4,875,000
124 HAG
927,467,947 5,770 5,760 39,390 5,640 7,083,170 5,540 462,990 -230 1,203 917 7,842,740 7,650,230 7,585,550 42,741 5,137,792
125 HAH
48,782,751 14,000 14,000 30 14,012 254,570 14,150 13,990 150 202 164 316,910 289,940 268,590 3,765 682,167
126 HAI
182,682,799 1,840 0 0 1,849 372,140 1,850 6,050 10 124 97 544,160 629,060 378,190 700 337,963
127 HAP
55,626,621 3,520 3,540 2,500 3,666 159,580 3,700 1,030 180 118 102 166,210 168,170 163,110 598 205,243
128 HAR
101,350,100 4,200 4,200 30 4,224 219,710 4,180 31,660 -20 148 140 364,750 305,840 251,400 1,060 423,643
129 HAS
8,000,000 8,800 0 0 0 10 9,350 0 550 14 6 14,010 4,260 10 0 72,930
130 HAX
35,013,399 17,700 17,700 1,500 17,853 436,680 18,100 17,380 400 406 210 467,080 476,200 455,560 8,138 633,743
131 HBC
196,074,977 20,800 21,050 43,650 20,840 2,493,990 20,700 81,870 -100 811 788 2,822,810 2,696,500 2,619,510 54,589 4,058,752
132 HCD
27,000,000 5,090 5,090 1,000 5,049 574,160 5,200 18,800 110 271 255 668,360 607,470 593,960 3,001 140,400
133 HCM
129,756,758 30,800 30,800 3,380 31,069 527,760 31,100 80,320 300 513 439 703,490 638,510 611,460 18,999 4,029,135
134 HDB
980,999,979 31,800 31,900 45,090 31,903 1,245,440 31,800 101,980 0 450 648 1,448,250 1,447,810 1,392,510 44,414 31,195,793
135 HDC
50,431,267 16,000 15,900 3,220 16,047 379,190 16,300 42,290 300 224 187 465,890 504,610 424,700 6,825 814,258
136 HDG
94,952,036 42,600 43,000 7,220 43,852 626,510 44,450 56,970 1,850 451 503 713,030 729,320 690,700 30,316 4,219,168
137 HHS
274,744,063 4,050 4,050 1,870 4,059 753,440 4,060 44,460 10 247 209 1,048,380 864,780 799,770 3,246 1,013,961
138 HID
32,554,298 2,730 2,730 510 2,706 294,920 2,650 22,310 -80 131 101 430,300 333,970 317,740 858 151,179
139 HII
27,850,000 15,000 0 0 15,093 246,400 14,950 9,660 -50 57 86 271,730 278,720 256,060 3,864 416,358
140 HLG
44,375,385 9,000 0 0 9,091 110 9,000 0 0 3 12 220 3,510 110 1 398,028
141 HMC
21,000,000 17,700 17,700 200 18,806 265,340 18,900 26,180 1,200 109 139 305,810 291,720 291,720 5,489 396,900
142 HNG
767,143,895 15,000 14,800 5,050 14,945 219,600 15,000 30,120 0 140 152 345,520 368,100 254,770 3,809 13,302,658
143 HOT
8,000,000 30,700 0 0 30,769 260 30,700 0 0 7 7 280 1,320 260 8 245,598
144 HPG
2,123,907,166 31,900 31,500 211,820 31,659 9,876,170 31,850 490,950 -50 2,322 1,902 10,801,220 10,781,170 10,578,940 334,976 67,646,443
145 HPX
199,996,305 23,950 23,950 13,150 24,053 492,030 24,200 30,000 250 110 167 556,660 561,790 535,180 12,876 4,839,911
146 HQC
476,600,000 1,520 1,520 4,010 1,493 1,730,500 1,490 1,185,340 -30 323 244 3,670,570 3,674,890 2,919,850 4,355 710,133
147 HRC
30,206,622 33,000 0 0 35,308 33,080 35,300 18,420 2,300 31 16 52,730 51,500 51,500 1,818 1,066,294
148 HSG
384,990,328 9,070 9,350 313,040 9,366 3,370,090 9,320 245,470 250 867 899 4,050,360 4,020,770 3,928,600 36,779 3,586,753
149 HSL
15,749,956 11,000 10,950 12,500 11,048 687,290 11,200 11,480 200 160 171 752,640 739,130 711,270 7,859 176,400
150 HT1
381,589,911 16,150 16,150 1,090 16,026 92,910 16,100 3,300 -50 144 138 138,020 152,120 97,300 1,560 6,142,825
151 HTI
24,949,200 12,050 12,100 450 12,160 10,280 12,300 3,000 250 32 21 18,990 19,730 13,730 167 306,875
152 HTL
12,000,000 18,000 0 0 17,778 450 17,900 0 -100 11 7 620 3,010 450 8 214,800
153 HTN
28,749,924 22,050 22,050 70 22,580 37,910 22,600 2,000 550 101 113 45,970 57,400 39,980 903 649,748
154 HTT
20,000,000 1,670 1,760 10 1,667 38,390 1,710 700 40 46 61 45,830 118,130 39,100 65 34,200
155 HTV
13,104,000 15,700 0 0 0 0 15,500 200 -200 8 3 340 13,530 200 3 203,112
156 HU1
10,000,000 8,620 0 0 9,524 210 8,990 0 370 12 7 660 1,000 210 2 89,900
157 HU3
9,999,944 9,320 0 0 9,385 6,500 9,300 10 -20 18 20 11,760 16,410 6,510 61 92,999
158 HUB
15,246,000 17,450 0 0 17,528 17,230 18,200 0 750 31 29 20,480 20,760 17,230 302 277,477
159 HVG
227,038,291 6,730 0 0 6,894 860,120 6,770 151,060 40 308 252 1,047,770 1,020,270 1,011,180 6,953 1,503,199
160 HVH
20,000,000 23,050 23,950 30,300 23,389 304,760 23,550 4,040 500 110 148 367,690 359,380 339,100 7,949 471,000
161 HVX
38,525,250 3,640 0 0 0 0 0 0 0 4 5 400 2,860 0 0 151,152
162 IBC
68,880,000 23,000 22,500 1,640 21,832 266,030 23,700 16,270 700 58 59 287,710 289,600 283,940 6,231 1,632,456
163 ICF
12,807,000 1,190 0 0 1,235 12,150 1,270 0 80 16 13 16,800 12,170 12,150 15 16,265
164 IDI
197,953,420 8,410 8,470 2,240 8,521 829,160 8,540 35,110 130 427 371 907,730 932,220 866,510 7,384 1,690,522
165 IJC
137,097,323 10,400 10,400 4,730 10,605 1,560,240 10,900 93,960 500 375 353 1,694,350 1,769,470 1,658,930 17,619 1,494,361
166 IMP
49,421,159 52,500 52,500 10 52,038 22,080 51,500 0 -1,000 47 56 26,170 34,580 22,090 1,150 2,544,170
167 ITA
938,463,607 3,150 3,160 43,080 3,202 4,964,100 3,230 456,380 80 511 648 5,800,770 6,154,110 5,463,560 17,504 3,030,779
168 ITC
69,086,688 13,500 0 0 13,453 15,090 13,500 760 0 23 15 20,240 19,950 15,850 213 926,725
169 ITD
19,064,798 12,950 13,500 11,370 13,012 54,410 12,750 3,890 -200 118 126 73,950 80,990 69,670 910 242,156
170 JVC
112,500,171 3,640 3,780 65,870 3,744 1,097,560 3,510 32,840 -130 366 234 1,270,150 1,233,060 1,196,270 4,473 394,876
171 KAC
23,999,999 14,700 0 0 0 0 0 0 0 0 2 0 1,290 0 0 352,800
172 KBC
475,711,167 15,400 15,500 28,900 15,453 1,705,800 15,400 245,430 0 521 605 2,167,650 2,340,160 1,980,130 30,588 7,234,307
173 KDC
256,653,397 22,700 22,700 50 22,680 177,600 22,500 11,380 -200 155 122 226,460 195,290 189,030 4,285 4,627,376
174 KDH
414,023,353 31,200 31,300 2,140 31,233 95,700 31,200 3,830 0 119 134 114,560 110,300 101,670 3,176 12,917,529
175 KHP
41,551,296 10,000 10,100 1,000 10,110 9,100 10,100 900 100 22 17 33,940 24,910 11,000 111 404,518
176 KMR
56,881,443 3,000 0 0 2,920 183,220 2,950 15,000 -50 114 53 199,690 224,570 198,220 579 167,790
177 KPF
17,160,000 30,300 0 0 30,133 3,750 30,150 0 -150 3 9 6,810 13,130 3,750 113 517,374
178 KSB
53,779,882 29,600 29,850 10,620 29,475 283,600 29,100 38,000 -500 312 251 363,420 340,020 332,220 9,781 1,564,995
179 KSH
57,509,675 1,250 1,270 340 1,251 167,880 1,260 4,330 10 144 95 351,740 290,750 172,550 216 72,462
180 L10
9,890,000 23,000 0 0 0 10 21,500 0 -1,500 2 9 10 660 10 0 210,485
181 LAF
14,728,019 5,500 0 0 0 0 0 0 0 6 4 5,360 280 0 0 81,004
182 LBM
8,500,000 32,500 32,000 10 0 10 32,500 0 0 6 10 510 6,710 20 1 276,250
183 LCG
100,000,000 10,450 10,450 10,100 10,903 2,083,230 11,150 81,110 700 449 296 2,510,550 2,174,440 2,174,440 23,723 1,092,696
184 LCM
24,633,000 720 0 0 0 100 700 200 -20 11 14 25,490 75,220 300 0 17,243
185 LDG
190,614,454 14,300 14,300 2,600 14,319 1,936,360 14,200 138,330 -100 608 588 2,541,890 2,118,060 2,077,290 29,727 2,705,837
186 LEC
26,100,000 18,000 0 0 17,778 900 17,900 0 -100 12 20 950 8,640 900 16 467,190
187 LGC
192,854,765 35,300 0 0 0 0 0 0 0 0 5 0 890 0 0 6,807,773
188 LGL
50,000,000 8,300 8,300 2,420 8,730 349,470 8,870 11,010 570 162 127 364,290 371,570 362,900 3,169 443,474
189 LHG
50,012,010 22,250 22,500 5,300 22,557 393,490 22,450 8,900 200 254 253 439,800 427,960 407,690 9,195 1,122,770
190 LIX
32,400,000 45,600 0 0 45,356 14,750 45,600 30 0 32 17 18,280 17,540 14,780 671 1,477,440
191 LM8
9,388,682 22,200 0 0 20,000 100 21,500 0 -700 12 0 190 100 100 2 201,857
192 LMH
23,300,000 14,450 14,500 6,500 14,676 1,743,500 14,400 10,950 -50 280 371 1,796,900 1,780,150 1,760,950 25,839 335,520
193 LSS
70,000,000 6,050 6,170 800 6,032 63,830 6,030 10,000 -20 54 62 135,340 109,350 74,630 450 403,980
194 MBB
2,160,451,381 22,500 22,600 109,550 22,661 3,958,990 22,750 677,840 250 907 1,183 5,342,420 5,458,020 4,746,380 107,612 48,079,814
195 MCG
57,510,000 2,980 0 0 3,448 870 2,780 2,020 -200 6 14 2,890 42,610 2,890 8 144,699
196 MCP
15,071,337 26,500 0 0 29,032 310 28,000 10 1,500 3 9 340 3,840 320 9 421,473
197 MDG
10,889,031 12,800 0 0 0 0 0 0 0 5 6 430 28,290 0 0 132,157
198 MHC
37,643,896 4,950 0 0 4,992 6,610 5,000 2,010 50 35 24 16,770 15,210 8,620 43 188,219
199 MSH
47,628,000 52,800 52,500 470 53,274 72,230 53,400 6,840 600 170 154 85,530 113,730 79,540 4,238 2,543,335
200 MSN
1,163,149,548 86,500 86,500 7,820 85,980 726,600 86,800 31,830 300 793 712 805,560 774,530 766,250 65,911 100,961,381
201 MWG
443,496,178 88,600 88,600 7,530 88,880 652,000 89,200 63,330 600 569 624 836,600 766,240 722,860 64,266 39,526,919
202 NAF
36,299,782 15,800 15,500 700 15,710 119,030 15,900 15,000 100 45 120 153,200 155,290 134,730 2,119 577,166
203 NAV
8,000,000 9,300 0 0 10,000 100 8,700 0 -600 5 5 6,000 5,670 100 1 69,600
204 NBB
97,571,574 18,600 18,800 310 18,867 1,679,590 19,000 40,690 400 161 156 1,795,590 2,012,560 1,720,590 32,469 1,906,389
205 NCT
26,166,940 72,500 72,900 10 72,508 6,620 72,500 0 0 52 62 8,210 8,260 6,630 481 1,897,016
206 NKG
181,999,868 7,160 7,180 2,900 7,314 690,490 7,330 13,000 170 214 172 730,520 723,440 706,390 5,167 1,334,059
207 NLG
239,136,918 28,000 28,000 5,840 28,029 629,170 28,000 27,940 0 259 355 767,060 704,150 662,950 18,581 6,695,834
208 NNC
21,920,000 49,950 49,950 2,850 50,430 56,970 52,900 4,370 2,950 69 85 66,710 82,570 64,190 3,246 1,159,568
209 NSC
17,586,988 92,400 0 0 85,714 70 92,000 0 -400 12 10 320 910 70 6 1,616,855
210 NT2
287,876,029 28,950 28,000 5,030 28,210 390,530 28,050 10,530 -900 369 200 481,690 409,200 406,090 11,454 8,074,923
211 NTL
63,600,000 18,300 18,450 100 18,164 125,300 18,000 15,350 -300 121 153 164,550 157,770 140,750 2,554 1,097,819
212 NVL
930,446,674 59,900 60,200 6,290 60,047 410,530 59,200 11,780 -700 529 453 461,760 439,660 428,600 25,727 55,082,443
213 NVT
90,500,000 8,290 0 0 8,864 71,300 8,500 1,000 210 40 6 97,850 72,300 72,300 641 769,250
214 OGC
300,000,000 5,300 5,400 16,750 5,354 941,670 5,370 75,020 70 421 306 1,044,160 1,183,300 1,033,440 5,535 1,611,000
215 OPC
26,577,280 49,000 49,000 1,000 50,000 20 48,500 20 -500 9 18 3,880 8,440 1,040 51 1,288,998
216 PAC
46,471,707 39,400 39,000 20 38,576 6,040 38,800 10 -600 39 51 10,020 12,710 6,070 235 1,803,102
217 PAN
136,101,630 36,700 37,000 100 37,013 28,260 36,900 2,040 200 59 69 33,380 43,460 30,400 1,125 6,276,732
218 PC1
132,770,294 24,550 24,700 1,800 25,071 325,870 25,050 12,970 500 255 280 381,230 391,090 340,640 8,539 3,325,885
219 PDN
12,347,987 76,000 0 0 0 0 0 0 0 20 9 2,040 1,230 0 0 938,447
220 PDR
266,389,007 29,000 29,000 22,550 28,617 961,400 29,000 56,860 0 321 333 1,084,010 1,087,280 1,040,810 29,815 7,725,281
221 PET
86,600,124 9,250 9,250 3,350 9,300 95,270 9,350 3,850 100 76 88 120,310 141,500 102,470 953 794,842
222 PGC
60,342,638 14,950 15,000 260 14,967 81,180 15,200 110 250 38 37 108,760 104,810 81,550 1,220 917,157
223 PGD
89,999,025 36,000 0 0 0 0 0 0 0 9 3 240 7,320 0 0 3,239,931
224 PGI
88,717,773 16,600 0 0 0 10 16,600 10 0 24 13 14,270 1,160 20 0 1,472,715
225 PHC
23,340,555 14,450 14,600 45,900 14,688 645,350 14,800 25,330 350 229 356 741,060 779,990 716,580 10,524 346,435
226 PHR
135,499,198 49,200 49,300 1,860 50,165 998,650 51,300 113,780 2,100 521 586 1,125,170 1,129,810 1,114,290 56,026 6,951,109
227 PIT
15,199,345 5,300 0 0 5,000 800 5,300 500 0 10 5 1,880 1,420 1,300 7 75,314
228 PJT
15,360,478 12,500 0 0 12,534 3,670 13,000 0 500 14 10 10,490 7,410 3,670 46 199,686
229 PLP
15,000,000 12,500 12,550 100 12,552 26,290 12,600 510 100 52 44 32,200 65,830 26,900 337 189,000
230 PLX
1,293,878,081 62,400 62,400 22,220 62,429 1,622,600 62,500 69,750 100 822 733 1,798,550 1,775,210 1,714,570 107,045 72,425,827
231 PME
75,011,625 57,900 0 0 58,086 3,030 56,700 10 -1,200 23 25 4,820 7,900 3,040 176 4,253,159
232 PMG
37,949,847 20,100 20,100 5,910 20,219 29,280 20,250 2,710 150 32 47 80,430 61,820 37,900 766 768,484
233 PNC
11,040,241 16,000 0 0 14,911 15,090 15,000 10 -1,000 15 13 15,750 34,980 15,100 225 161,990
234 PNJ
167,002,982 104,000 104,000 1,970 103,695 186,200 104,000 18,540 0 360 385 231,020 216,660 206,710 21,441 17,368,236
235 POM
243,344,952 9,000 9,000 60 8,994 11,230 9,000 1,000 0 25 34 16,340 19,530 12,290 111 2,179,909
236 POW
2,341,871,600 16,300 16,300 21,360 15,966 5,501,480 15,800 171,470 -500 1,863 1,209 6,292,330 5,907,560 5,694,310 90,892 37,001,571
237 PPC
326,235,000 26,100 26,100 14,400 25,712 1,212,320 25,300 69,300 -800 776 532 1,335,670 1,310,360 1,296,020 33,300 8,111,510
238 PPI
48,290,629 720 750 7,600 769 363,980 770 400 50 118 145 381,700 371,980 371,980 286 37,184
239 PTB
48,599,441 62,900 62,900 290 63,454 38,910 63,800 2,230 900 151 103 48,100 50,520 41,430 2,629 3,100,644
240 PTC
17,999,999 5,900 0 0 5,643 3,190 5,550 30 -350 6 11 3,220 4,120 3,220 18 89,965
241 PTL
100,000,000 2,510 0 0 0 10 2,670 50 160 7 15 8,210 1,510 60 0 263,970
242 PVD
383,266,160 18,650 18,800 20,770 18,926 1,832,260 18,850 68,500 200 590 831 2,037,700 2,019,770 1,921,530 36,358 7,216,726
243 PVT
281,440,162 17,550 17,550 5,960 17,687 658,070 17,900 59,380 350 285 390 741,430 798,260 723,410 12,807 5,037,779
244 PXI
30,000,000 2,250 0 0 2,439 2,050 2,390 0 140 6 18 8,950 6,380 2,050 5 71,700
245 PXS
60,000,000 4,650 0 0 4,615 169,880 4,610 6,600 -40 91 70 188,210 188,870 176,480 814 276,600
246 PXT
20,000,000 1,690 0 0 1,686 19,570 1,690 30 0 44 29 22,760 32,010 19,600 33 33,800
247 QBS
69,329,928 4,260 0 0 4,199 70,250 4,250 1,010 -10 75 51 78,710 89,440 71,260 300 294,652
248 QCG
275,129,310 5,910 5,900 36,260 5,707 875,460 5,600 60,520 -310 353 309 990,400 1,053,250 972,240 5,549 1,540,723
249 RAL
11,500,000 88,000 0 0 86,627 5,010 87,700 0 -300 48 20 5,050 5,160 5,010 434 1,008,550
250 RDP
33,942,862 10,000 9,460 300 9,735 1,130 10,000 10 0 16 12 4,240 20,370 1,440 14 339,429
251 REE
310,058,841 34,000 33,900 3,630 33,547 1,364,580 33,400 38,480 -600 919 630 1,517,720 1,447,430 1,406,690 47,186 10,355,701
252 RIC
28,708,169 6,900 0 0 5,556 180 6,420 0 -480 6 8 180 300 180 1 451,767
253 ROS
567,598,121 33,000 32,600 7,240 32,395 3,946,780 33,100 1,836,340 100 1,392 1,024 6,360,340 6,028,410 5,790,360 188,875 18,787,498
254 S4A
42,200,000 27,100 0 0 0 0 0 0 0 7 5 230 1,390 0 0 1,143,620
255 SAB
641,281,186 253,800 250,100 70 250,932 63,280 245,100 12,180 -8,700 290 237 97,090 77,880 75,530 18,882 157,178,019
256 SAM
249,036,263 7,500 0 0 7,507 148,400 7,510 5,030 10 38 54 189,430 170,460 153,430 1,151 1,870,262
257 SAV
13,279,886 9,150 0 0 0 0 8,710 10 -440 9 11 1,500 5,610 10 0 112,221
258 SBA
60,488,261 14,500 14,200 700 14,519 9,780 14,600 50 100 41 32 20,580 14,350 10,530 152 880,209
259 SBT
586,740,552 19,050 19,000 4,840 18,933 1,136,600 18,750 113,290 -300 557 543 1,326,640 1,345,440 1,254,730 23,735 9,846,368
260 SBV
27,366,476 12,650 0 0 12,601 3,730 12,500 0 -150 28 23 4,930 10,150 3,730 47 341,331
261 SC5
14,984,550 29,400 28,350 10 30,000 500 29,200 100 -200 14 11 5,470 15,810 610 18 437,518
262 SCD
8,500,000 23,000 23,000 20 22,418 3,970 21,550 250 -1,450 20 23 6,280 8,040 4,240 94 182,693
263 SCR
339,222,675 7,730 7,810 18,880 7,703 1,546,010 7,700 151,100 -30 479 345 1,859,900 1,753,610 1,715,990 13,220 2,612,005
264 SCS
49,985,700 150,900 150,900 1,070 156,937 23,570 160,000 50 9,100 81 121 24,930 34,930 24,690 3,868 7,997,712
265 SFC
11,291,459 24,000 0 0 23,729 590 24,000 0 0 7 8 6,600 2,710 590 14 269,636
266 SFG
47,897,333 13,000 12,900 170 13,732 124,820 13,600 0 600 49 64 136,940 223,580 124,990 1,716 651,404
267 SFI
12,520,161 27,100 0 0 26,923 260 27,800 120 700 15 12 2,880 1,440 380 11 344,446
268 SGN
23,995,952 132,000 0 0 133,333 30 134,900 0 2,900 15 14 460 1,570 30 4 3,237,054
269 SGR
45,539,918 17,400 0 0 16,000 250 17,500 0 100 12 7 7,240 1,310 250 4 796,948
270 SGT
74,001,914 5,370 0 0 5,492 5,280 5,400 20 30 16 15 5,890 6,580 5,300 29 399,609
271 SHA
27,579,200 5,690 5,450 160 5,596 4,110 5,690 200 0 24 27 11,270 11,630 4,470 25 156,926
272 SHI
67,427,337 8,000 8,140 1,100 8,045 890,840 8,090 13,400 90 135 111 938,040 1,096,930 905,340 7,285 688,204
273 SHP
93,710,200 22,600 0 0 0 0 0 0 0 7 3 1,200 8,050 0 0 2,117,851
274 SII
64,516,000 19,450 0 0 18,182 220 18,950 0 -500 0 12 220 380 220 4 1,222,578
275 SJD
68,998,620 21,850 0 0 21,701 9,170 21,800 10 -50 27 34 17,170 41,160 9,180 200 1,504,170
276 SJF
79,200,000 4,130 4,180 4,000 4,134 175,620 4,080 28,530 -50 179 129 244,050 241,990 208,150 859 323,136
277 SJS
114,855,540 23,900 24,000 3,050 23,803 273,290 23,850 12,000 -50 158 167 356,380 306,470 288,340 6,864 2,716,455
278 SKG
57,574,956 15,450 15,500 10 15,435 126,010 15,450 3,020 0 136 116 188,140 174,540 129,040 1,992 889,533
279 SMA
19,021,499 17,000 0 0 0 0 0 0 0 1 3 1,000 7,150 0 0 323,365
280 SMB
29,846,648 33,000 33,000 3,040 33,008 28,660 33,000 50 0 29 20 41,120 32,540 31,750 1,048 984,939
281 SMC
54,998,360 16,150 0 0 15,592 6,670 16,150 10 0 21 18 18,920 8,700 6,680 104 888,224
282 SPM
14,000,000 13,000 0 0 0 30 13,600 0 600 11 10 650 290 30 0 187,272
283 SRC
28,065,765 18,150 0 0 18,182 2,200 18,850 10 700 18 23 5,360 7,370 2,210 40 528,994
284 SRF
32,495,397 12,950 13,000 10,010 12,967 4,550 13,200 1,000 250 13 19 18,320 26,860 15,560 202 405,443
285 SSC
14,992,367 64,400 0 0 0 0 0 0 0 7 6 60 180 0 0 870,485
286 SSI
510,063,684 29,500 29,550 31,250 29,294 1,419,980 29,200 45,210 -300 675 532 1,607,090 1,564,380 1,496,440 43,841 14,867,773
287 ST8
25,720,902 17,500 0 0 17,079 4,040 17,000 0 -500 15 19 7,210 7,440 4,040 69 437,255
288 STB
1,885,215,716 12,950 12,950 43,320 12,920 3,015,020 12,850 255,670 -100 764 971 4,390,730 4,366,030 3,314,010 42,802 23,176,947
289 STG
98,253,357 17,600 0 0 0 10 17,700 0 100 10 18 8,610 2,540 10 0 1,739,084
290 STK
59,937,798 22,900 22,950 4,500 22,605 205,180 22,500 6,480 -400 231 230 225,100 239,140 216,160 4,886 1,348,600
291 SVC
24,995,573 46,500 0 0 46,746 5,070 46,050 50 -450 17 25 7,350 6,370 5,120 239 1,150,122
292 SVI
12,832,437 49,900 0 0 0 0 0 0 0 5 4 20 16,640 0 0 640,339
293 SVT
10,526,937 6,200 0 0 0 0 0 0 0 0 13 0 290 0 0 65,267
294 SZC
100,000,000 14,700 14,750 840 14,520 179,270 14,500 2,200 -200 168 97 195,360 199,190 182,310 2,647 1,450,000
295 SZL
20,000,000 40,850 40,850 1,410 41,658 56,580 41,500 4,010 650 154 102 64,730 65,390 62,000 2,582 754,922
296 TAC
33,879,648 26,800 0 0 27,143 700 26,050 10 -750 12 19 1,110 7,540 710 19 882,474
297 TBC
63,500,000 26,700 26,800 250 26,403 3,030 26,100 10 -600 22 22 3,810 7,170 3,290 87 1,657,350
298 TCB
3,496,592,160 26,850 26,950 7,550 27,073 3,247,680 27,050 93,590