Thống kê giao dịch

HOSE | HNX | UPCoM 

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 972.53 -2.87 (-0.29%)
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 117,696,750 78.18% 2,676,987 75.04% 32,854,373 21.82% 890,454 24.96% 150,551,123 3,567,441
cổ phiếu 117,696,750 78.18% 2,676,987 75.04% 32,854,373 21.82% 890,454 24.96% 150,551,123 3,567,441 3,281,475,311
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 60,879 0.18% 51,095 -11.19% 9,784
Khối lượng 132,489,370 -10.92% 130,607,060 -11.1% 1,882,310
(+/-)% : 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 18,800 18,800 91,950 18,862 2,040,370 18,850 53,750 50 592 763 2,574,060 2,331,660 2,186,070 41,227 3,227,120
2 AAM
12,346,411 11,650 11,650 500 11,523 2,430 11,500 0 -150 47 21 9,950 7,240 2,930 34 120,131
3 ABT
14,107,207 39,200 39,400 630 50,000 20 40,750 0 1,550 10 19 970 800 650 26 468,513
4 ACC
10,000,000 18,900 19,300 1,920 19,000 1,000 19,400 0 500 22 13 11,250 15,620 2,920 56 194,000
5 ACL
22,799,675 37,800 40,000 43,430 38,989 36,190 38,900 210 1,100 102 130 86,420 88,360 79,830 3,156 886,907
6 ADS
25,517,801 13,250 0 0 13,252 12,300 13,250 200 0 11 31 13,200 27,250 12,500 165 338,111
7 AGF
28,109,743 3,340 0 0 0 0 0 0 0 0 0 0 0 0 0 93,887
8 AGM
18,200,000 8,920 0 0 10,345 290 8,750 0 -170 12 10 4,040 2,790 290 3 159,250
9 AGR
212,000,000 4,280 4,310 1,000 4,344 444,110 4,300 24,090 20 177 184 509,040 524,750 469,200 2,037 908,160
10 AMD
163,504,874 1,780 1,780 20,010 1,771 539,820 1,760 66,300 -20 177 129 781,970 786,300 626,130 1,109 287,769
11 ANV
127,539,625 26,950 27,050 27,460 27,183 431,340 27,250 26,380 300 469 496 537,500 549,630 485,180 13,187 3,464,698
12 APC
12,020,400 28,000 0 0 27,907 14,620 27,850 50 -150 62 53 17,720 21,010 14,670 409 328,742
13 APG
34,028,900 9,400 9,350 41,000 9,315 172,090 9,150 10,000 -250 72 124 226,930 232,070 223,090 2,077 311,364
14 ASM
258,867,849 7,030 7,010 86,150 7,009 925,510 7,000 22,700 -30 271 238 1,328,790 1,102,660 1,034,360 7,250 1,812,075
15 ASP
37,339,929 6,400 0 0 6,217 28,630 6,380 0 -20 22 7 38,520 44,950 28,630 178 238,226
16 AST
45,000,000 62,600 62,800 1,700 62,681 54,450 62,600 2,000 0 133 81 64,930 64,240 58,150 3,645 2,817,000
17 ATG
15,220,000 1,240 1,240 100 1,250 12,800 1,220 3,730 -20 51 43 42,580 60,850 16,630 20 18,568
18 BBC
15,420,782 61,300 0 0 63,636 660 65,200 10 3,900 23 23 790 2,920 670 42 1,005,435
19 BCE
30,000,000 6,280 6,300 110 6,277 63,250 6,320 5,580 40 50 43 86,760 76,430 68,940 433 189,600
20 BCG
108,005,760 5,650 5,650 4,150 5,617 201,340 5,640 1,300 -10 170 225 210,980 222,570 206,790 1,161 609,152
21 BFC
57,167,993 18,200 18,350 2,000 18,199 26,540 18,200 520 0 51 52 31,580 37,350 29,060 529 1,040,457
22 BHN
231,800,000 90,900 0 0 94,375 69,870 94,000 0 3,100 47 48 71,150 71,200 69,870 6,594 21,789,200
23 BIC
117,276,895 20,300 0 0 0 20 20,300 1,000 0 16 11 1,840 7,190 1,020 21 2,380,721
24 BID
3,418,715,334 33,400 33,300 7,570 33,393 847,780 33,300 58,120 -100 571 520 963,920 957,420 913,470 30,497 113,843,221
25 BMC
12,392,630 15,600 15,600 1,080 15,441 46,370 15,700 10 100 85 70 50,600 54,490 47,460 733 194,564
26 BMI
91,354,037 25,150 25,050 50 25,807 419,500 25,850 4,750 700 306 355 436,660 437,760 424,300 10,950 2,361,502
27 BMP
81,860,938 48,300 48,300 3,800 49,435 345,360 50,000 36,440 1,700 331 429 397,150 456,180 385,600 19,079 4,093,047
28 BRC
12,374,997 10,950 0 0 0 0 0 0 0 0 5 0 2,290 0 0 135,506
29 BSI
110,973,644 8,000 7,860 10 7,851 4,840 8,000 20 0 21 13 13,220 22,280 4,870 39 976,519
30 BTP
60,485,600 13,050 0 0 12,871 1,010 13,250 0 200 21 30 13,450 5,880 1,010 13 801,434
31 BTT
13,500,000 35,450 0 0 0 0 0 0 0 3 0 830 0 0 0 478,575
32 BVH
700,886,434 84,900 84,800 350 84,505 155,860 84,300 7,540 -600 259 234 171,540 181,700 163,750 13,837 59,084,726
33 BWE
150,000,000 27,650 27,550 1,150 27,547 412,570 27,900 6,280 250 392 245 442,290 454,740 420,000 11,572 4,185,000
34 C32
15,030,145 26,650 26,650 660 26,789 24,600 26,700 1,400 50 38 48 43,010 29,670 26,660 714 401,305
35 C47
17,020,130 12,800 13,000 10 12,782 14,630 12,850 0 50 40 40 15,620 21,290 14,640 187 218,709
36 CAV
57,600,000 50,000 0 0 0 0 0 0 0 4 5 530 4,560 0 0 2,880,000
37 CCI
17,743,865 13,100 0 0 13,889 5,040 12,600 500 -500 9 6 6,020 5,940 5,540 76 221,018
38 CCL
47,499,885 5,760 5,830 4,100 5,773 142,220 5,790 510 30 143 119 151,140 156,640 146,830 848 275,024
39 CDC
15,706,406 14,000 0 0 16,667 120 14,950 0 950 11 4 850 120 120 2 234,811
40 CEE
41,500,000 16,300 0 0 0 20 16,550 0 250 21 22 580 3,060 20 0 653,725
41 CFPT1901
2,000,000 3,700 3,020 10 3,567 72,330 3,600 2,000 -100 139 146 108,930 80,880 74,340 265 7,200
42 CFPT1902
1,000,000 5,000 5,800 1,000 4,890 20,860 5,090 10 90 173 125 25,620 24,470 21,870 108 5,090
43 CFPT1903
1,000,000 6,730 0 0 7,579 66,630 8,000 0 1,270 215 164 68,130 67,730 66,630 505 8,000
44 CHP
138,598,505 21,800 0 0 21,560 4,360 21,750 1,000 -50 13 25 8,510 5,410 5,360 115 3,014,517
45 CHPG1901
2,000,000 1,370 0 0 1,244 84,400 1,250 5,000 -120 129 93 95,250 108,020 89,400 112 2,500
46 CHPG1902
3,000,000 610 450 21,100 588 108,840 580 5,000 -30 139 108 135,160 197,050 134,940 75 1,740
47 CHPG1903
1,500,000 1,210 1,180 100 1,210 29,740 1,160 2,030 -50 97 55 73,770 37,570 31,870 38 1,740
48 CHPG1904
1,000,000 2,300 2,300 10 2,096 11,450 2,120 0 -180 130 93 12,690 13,780 11,460 24 2,120
49 CHPG1905
1,000,000 3,200 3,340 10 3,285 24,050 3,200 0 0 31 14 31,110 113,430 24,060 79 3,200
50 CIG
31,539,947 2,780 0 0 0 0 0 0 0 0 11 0 12,080 0 0 87,681
51 CII
283,043,273 22,000 22,050 2,570 21,977 275,470 22,100 23,680 100 312 146 326,180 410,770 301,720 6,635 5,477,226
52 CLC
26,207,583 34,000 35,000 10 33,932 5,010 34,400 30 400 20 11 7,550 8,350 5,050 171 901,541
53 CLG
21,150,000 2,050 0 0 2,055 15,570 2,050 0 0 19 46 22,100 31,540 15,570 32 43,358
54 CLL
34,000,000 26,000 0 0 0 0 0 0 0 3 1 11,660 100 0 0 884,000
55 CLW
13,000,000 18,500 17,500 10 17,778 450 18,400 10 -100 11 8 1,180 690 470 9 239,200
56 CMBB1901
3,000,000 2,760 2,700 70 2,787 101,550 2,800 520 40 133 92 117,540 128,130 102,140 285 8,400
57 CMBB1902
1,000,000 3,060 3,200 70 3,051 49,490 3,000 4,000 -60 204 147 58,500 64,350 53,560 163 3,000
58 CMG
72,055,210 38,400 38,500 1,920 38,337 60,750 38,150 9,130 -250 144 152 96,770 85,070 71,800 2,751 2,748,906
59 CMV
12,103,912 17,300 0 0 0 0 0 0 0 2 1 0 10 0 0 209,398
60 CMWG1901
1,000,000 3,940 4,280 100 4,233 119,540 4,350 6,300 410 135 158 127,970 131,150 125,940 534 4,350
61 CMWG1902
2,400,000 4,310 4,310 1,120 4,588 262,430 4,750 11,000 440 104 236 337,050 297,490 274,550 1,262 11,400
62 CMWG1903
2,000,000 3,340 0 0 3,588 164,700 3,680 10 340 401 447 167,620 205,700 164,710 591 7,360
63 CMWG1904
1,000,000 19,400 0 0 20,266 75,990 19,900 0 500 248 194 104,070 81,640 75,990 1,540 19,900
64 CMX
13,221,234 23,750 23,800 1,550 23,452 24,390 23,200 3,700 -550 76 81 37,330 42,070 29,640 695 306,733
65 CNG
27,000,000 23,700 23,700 1,000 23,554 24,200 23,550 20 -150 39 33 29,980 40,250 25,220 595 635,842
66 COM
14,120,628 55,000 0 0 0 0 0 0 0 3 5 70 180 0 0 776,635
67 CPNJ1901
1,000,000 2,000 2,100 1,310 2,065 28,090 2,150 1,000 150 58 53 33,140 38,000 30,400 64 2,150
68 CRC
15,000,000 14,550 14,550 5,430 14,553 39,030 14,600 5,060 50 32 57 52,190 54,160 49,520 721 219,000
69 CRE
80,000,000 24,950 24,950 3,160 24,914 238,340 24,850 8,230 -100 100 143 316,020 288,470 249,730 6,222 1,987,997
70 CSM
103,626,467 14,600 14,350 2,000 14,540 3,370 14,500 0 -100 43 26 18,420 21,400 5,370 78 1,502,566
71 CSV
44,200,000 27,900 27,950 120 27,942 13,850 27,850 2,000 -50 91 74 22,830 20,000 15,970 445 1,230,970
72 CTD
79,255,000 110,800 111,200 340 109,812 134,940 110,400 10,490 -400 322 230 156,700 159,700 145,770 16,014 8,432,228
73 CTF
39,600,000 23,200 0 0 23,026 153,000 24,700 0 1,500 18 30 159,060 158,100 153,000 3,523 1,124,837
74 CTG
3,723,404,556 21,450 21,450 19,150 21,454 1,818,890 21,500 160,820 50 964 686 2,033,410 2,422,620 1,998,860 42,891 80,053,198
75 CTI
62,999,997 23,250 23,250 6,060 23,255 376,610 23,400 3,500 150 182 216 418,070 425,820 386,170 8,980 1,474,200
76 CTS
106,436,576 9,290 0 0 9,228 25,900 9,300 5,000 10 29 28 38,440 39,010 30,900 285 989,517
77 CVNM1901
5,000,000 1,140 0 0 1,074 240,120 1,060 3,000 -80 170 161 248,440 245,930 243,120 261 5,300
78 CVT
36,690,887 20,350 20,550 13,200 20,467 177,850 20,650 44,300 300 197 159 282,190 249,390 235,350 4,826 757,667
79 D2D
10,700,000 81,500 82,000 450 83,062 81,770 82,900 2,300 1,400 320 267 90,060 90,310 84,520 7,019 1,766,596
80 DAG
51,795,085 6,820 6,810 4,270 6,818 138,020 6,800 3,220 -20 53 148 149,880 155,750 145,510 991 352,198
81 DAH
34,200,000 12,650 12,750 3,470 12,241 983,320 12,450 1,000 -200 123 123 1,012,710 1,000,990 987,790 12,093 425,790
82 DAT
43,814,920 16,300 0 0 0 0 0 0 0 0 3 0 280 0 0 749,888
83 DBD
52,379,000 44,800 44,200 10 44,444 2,790 44,300 710 -500 24 40 6,960 8,320 3,510 155 2,320,386
84 DCL
56,832,824 18,400 17,700 10,000 18,185 57,740 18,000 5,330 -400 50 59 86,850 100,310 73,070 1,323 1,022,991
85 DCM
529,400,000 8,020 8,050 60 8,037 114,720 8,020 6,780 0 138 109 248,370 142,060 121,560 976 4,245,788
86 DGW
41,951,747 22,900 22,950 1,230 23,391 898,660 23,650 12,420 750 481 509 953,180 958,710 912,310 21,343 988,577
87 DHA
15,119,946 35,500 0 0 36,232 3,450 36,600 2,000 1,100 39 22 17,130 6,150 5,450 198 538,974
88 DHC
44,797,526 43,950 44,000 1,110 43,971 175,910 43,950 820 0 102 82 200,200 197,040 177,840 7,820 1,968,851
89 DHG
130,746,071 104,100 104,100 100 103,363 6,840 104,100 1,200 0 91 52 10,820 9,020 8,140 842 13,610,666
90 DHM
31,396,180 4,540 0 0 4,367 2,290 4,790 1,160 250 12 18 3,560 12,660 3,450 16 150,388
91 DIC
26,585,840 2,980 2,980 680 3,106 84,360 3,150 0 170 103 90 90,360 93,240 85,040 264 82,166
92 DIG
299,948,444 13,100 13,100 5,510 13,212 833,250 13,200 44,290 100 213 221 931,610 1,079,670 883,050 11,665 3,959,319
93 DLG
299,309,720 1,610 1,610 42,380 1,603 3,232,120 1,600 406,090 -10 294 300 3,950,880 3,908,820 3,680,590 5,899 478,896
94 DMC
34,727,465 72,200 0 0 71,751 1,770 71,500 0 -700 15 29 2,140 10,250 1,770 127 2,483,014
95 DPG
44,999,810 37,000 37,300 1,500 37,669 222,890 37,950 30,240 950 267 229 262,370 335,420 254,630 9,600 1,707,743
96 DPM
391,400,000 15,450 15,450 39,760 15,406 429,890 15,350 26,070 -100 498 198 699,820 539,540 495,720 7,637 6,006,981
97 DPR
43,000,000 43,700 43,700 200 43,651 46,620 43,500 6,250 -200 89 88 64,960 59,170 53,070 2,316 1,745,428
98 DQC
34,359,416 18,300 18,350 30 18,060 2,990 18,300 170 0 39 37 5,000 22,760 3,190 58 504,313
99 DRC
118,792,605 19,250 19,050 200 19,153 111,000 19,100 4,530 -150 139 78 183,630 124,570 115,730 2,216 2,268,939
100 DRH
60,999,933 7,000 7,200 1,030 7,129 295,820 7,130 1,000 130 92 156 300,640 352,150 297,850 2,123 434,858
101 DRL
9,500,000 52,000 0 0 53,889 5,400 52,100 0 100 14 8 11,720 7,550 5,400 291 494,950
102 DSN
12,083,009 56,900 0 0 56,528 6,510 56,400 0 -500 56 37 7,250 8,640 6,510 368 681,482
103 DTA
17,200,000 5,980 0 0 6,054 4,790 5,990 2,000 10 14 20 10,240 10,010 6,790 41 103,028
104 DTL
61,435,604 25,750 0 0 0 0 0 0 0 1 7 10 450 0 0 1,561,248
105 DTT
8,151,820 12,500 0 0 0 0 0 0 0 16 1 350 10 0 0 101,898
106 DVP
40,000,000 38,400 38,400 400 38,018 9,890 38,000 230 -400 34 42 17,520 27,200 10,520 400 1,520,000
107 DXG
350,071,412 18,800 18,800 6,360 18,824 578,150 18,700 27,400 -100 389 456 671,340 638,580 611,910 11,516 6,541,659
108 DXV
9,900,000 2,800 0 0 0 0 0 0 0 4 1 3,000 1,000 0 0 27,720
109 E1VFVN30
465,500,000 14,550 14,500 200 14,500 110,690 14,480 0 -70 456 540 111,100 111,190 110,890 1,608 6,740,440
110 EIB
1,235,522,904 18,200 0 0 18,110 105,410 18,250 15,770 50 87 57 205,930 137,760 121,180 2,196 22,437,150
111 ELC
50,928,243 7,000 0 0 7,006 22,980 7,000 10 0 31 31 26,520 43,470 22,990 161 354,331
112 EMC
11,473,000 12,500 0 0 0 0 0 0 0 4 2 3,010 400 0 0 191,217
113 EVE
41,979,773 13,400 0 0 13,299 33,160 13,500 8,000 100 60 54 164,580 45,640 41,160 549 513,648
114 EVG
60,000,000 2,770 2,800 20,200 2,852 334,100 2,800 1,030 30 169 182 362,910 380,580 355,330 1,013 168,000
115 FCM
41,000,000 6,840 0 0 6,250 800 6,840 0 0 11 11 15,900 5,960 800 5 280,440
116 FCN
113,847,742 14,100 14,300 32,280 14,343 228,890 14,300 6,700 200 200 192 321,570 310,970 267,870 3,844 1,628,023
117 FDC
38,629,988 13,600 0 0 15,000 200 13,500 840 -100 10 8 2,220 3,390 1,040 14 521,505
118 FIR
13,000,000 40,000 39,900 8,320 39,963 37,810 40,300 5,320 300 42 42 56,680 59,850 51,450 2,058 523,900
119 FIT
254,730,247 3,590 0 0 3,501 395,260 3,500 31,100 -90 166 147 457,760 446,630 426,360 1,493 891,556
120 FLC
709,997,807 4,320 4,340 34,410 4,354 2,173,540 4,330 140,900 10 510 561 2,604,930 2,587,270 2,348,850 10,223 3,074,291
121 FMC
40,200,000 29,650 29,800 1,630 30,426 172,880 30,550 8,280 900 224 266 193,290 198,880 182,790 5,562 1,228,110
122 FPT
678,358,688 47,000 46,950 10,540 47,218 1,111,060 47,300 54,460 300 1,073 696 1,300,530 1,229,300 1,176,060 55,533 32,082,470
123 FRT
68,680,000 55,700 56,000 90 55,590 26,030 55,000 4,620 -700 96 121 31,720 37,680 30,740 1,706 3,777,400
124 FTM
50,000,000 24,150 24,150 3,530 24,163 989,240 24,400 2,070 250 251 399 1,003,090 1,014,160 994,840 24,039 1,220,000
125 FTS
120,244,051 13,000 0 0 12,851 6,770 12,900 0 -100 25 28 13,610 33,890 6,770 87 1,551,143
126 FUCTVGF1
15,000,000 12,300 0 0 0 0 0 0 0 0 2 0 220 0 0 184,500
127 FUCTVGF2
17,000,000 11,000 0 0 0 0 0 0 0 0 0 0 0 0 0 187,000
128 FUCVREIT
5,000,000 8,600 0 0 0 0 0 0 0 2 1 630 940 0 0 43,000
129 FUESSV50
13,600,000 12,760 0 0 12,736 88,020 12,650 0 -110 9 8 208,020 155,000 88,020 1,121 172,040
130 GAB
13,800,000 15,400 16,450 52,090 16,448 977,260 16,450 2,000 1,050 298 419 1,263,230 1,031,350 1,031,350 16,964 227,010
131 GAS
1,913,950,000 105,800 105,500 160 105,843 131,950 106,000 19,340 200 504 259 154,120 153,000 151,450 16,033 202,878,700
132 GDT
17,136,968 38,500 38,500 90 38,618 4,920 38,500 0 0 19 13 7,110 15,760 5,010 193 655,862
133 GEX
406,560,000 21,450 0 0 21,231 328,810 21,600 140,710 150 173 171 518,540 485,730 469,520 10,020 9,170,496
134 GIL
19,075,825 26,000 26,000 110 25,511 105,250 26,100 860 100 94 44 154,020 116,370 106,220 2,710 602,409
135 GMC
15,555,620 36,500 0 0 36,128 6,560 36,750 530 250 35 30 8,620 7,890 7,090 256 655,314
136 GMD
296,924,957 26,850 26,800 11,260 27,133 557,370 27,200 12,420 350 549 387 607,170 662,770 581,050 15,763 8,076,359
137 GSP
30,000,000 14,800 0 0 14,685 4,290 14,850 350 50 25 19 6,310 31,970 4,640 68 445,500
138 GTA
10,400,000 12,500 13,350 1,550 13,310 8,640 13,350 0 850 67 6 40,220 10,190 10,190 136 131,231
139 GTN
250,000,000 18,250 18,150 3,000 18,237 201,180 18,150 21,450 -100 150 133 270,800 235,040 225,630 4,113 4,537,500
140 HAG
927,467,947 5,600 5,600 90,550 5,542 5,432,560 5,400 633,890 -200 821 643 6,226,300 6,237,000 6,157,000 34,038 5,007,956
141 HAH
48,782,751 13,000 12,900 10,000 13,269 455,730 13,200 2,500 200 246 284 485,040 473,090 468,230 6,209 636,368
142 HAI
182,682,799 1,890 1,890 60,250 1,841 781,530 1,830 82,730 -60 154 153 1,077,300 1,220,740 924,510 1,705 334,310
143 HAP
55,626,621 3,570 3,540 10 3,575 38,320 3,630 610 60 49 42 56,220 41,520 38,940 139 201,360
144 HAR
101,350,100 3,940 3,940 10 3,929 32,070 3,900 23,600 -40 87 43 59,420 72,700 55,680 218 395,265
145 HAS
8,000,000 7,990 0 0 0 50 7,990 0 0 1 14 550 4,370 50 0 62,322
146 HAX
35,013,399 19,200 19,250 100 19,818 254,360 19,750 10,000 550 113 152 297,470 309,070 264,460 5,241 688,863
147 HBC
230,875,398 15,100 15,100 3,700 14,976 1,651,360 14,950 109,280 -150 724 491 2,039,140 1,847,200 1,764,340 26,421 3,451,587
148 HCD
27,000,000 3,800 0 0 3,854 29,840 3,850 10 50 35 39 50,110 38,790 29,850 115 103,950
149 HCM
305,882,263 23,850 23,850 3,800 23,944 351,190 23,850 17,600 0 313 355 406,650 382,090 372,590 8,920 7,288,314
150 HDB
980,999,979 26,150 26,150 26,300 25,974 761,160 26,100 183,950 -50 535 312 1,061,240 1,081,550 971,410 25,259 25,604,094
151 HDC
57,924,440 15,150 15,100 210 15,120 354,760 15,150 8,010 0 206 114 393,720 405,800 362,980 5,488 877,543
152 HDG
118,681,289 34,350 34,400 32,400 34,414 260,070 34,350 24,000 0 224 178 347,260 333,290 316,470 10,889 4,075,582
153 HHS
274,744,063 3,500 3,500 2,500 3,476 138,390 3,460 5,900 -40 117 84 387,590 174,810 146,790 510 864,114
154 HID
57,054,298 2,280 2,280 50 2,232 13,440 2,190 7,000 -90 39 25 28,520 42,660 20,490 46 124,937
155 HII
27,850,000 11,900 11,900 10 11,886 109,460 11,900 500 0 49 65 118,500 168,760 109,970 1,307 331,415
156 HLG
44,375,385 7,760 0 0 0 0 0 0 0 0 0 0 0 0 0 343,189
157 HMC
21,000,000 15,600 0 0 15,730 2,670 15,600 0 0 21 13 6,400 3,820 2,670 42 327,600
158 HNG
886,843,895 18,800 18,800 1,000 18,819 1,927,390 18,800 139,000 0 560 367 2,178,640 2,111,350 2,067,390 38,903 16,672,665
159 HOT
8,000,000 33,000 0 0 0 0 0 0 0 1 4 10 1,350 0 0 263,998
160 HPG
2,761,074,115 21,900 22,000 36,440 21,645 3,208,030 21,450 657,920 -450 1,567 870 5,033,610 4,040,840 3,902,390 84,351 59,225,040
161 HPX
199,996,305 26,500 26,400 83,050 26,332 136,790 26,100 0 -400 18 65 222,820 257,780 219,840 5,795 5,219,904
162 HQC
476,600,000 1,380 1,390 151,730 1,381 608,450 1,390 241,560 10 156 134 2,075,840 2,036,150 1,001,740 1,387 662,473
163 HRC
30,206,622 38,400 0 0 0 0 38,000 500 -400 3 12 1,010 960 500 19 1,147,852
164 HSG
423,469,489 7,300 7,300 24,360 7,435 1,601,060 7,480 42,360 180 493 523 1,690,710 1,749,930 1,667,780 12,399 3,166,033
165 HSL
15,749,956 7,800 7,800 1,630 7,789 87,690 8,000 2,410 200 60 49 103,260 104,080 91,730 716 126,000
166 HT1
381,589,911 15,650 15,650 1,050 15,684 74,150 15,700 6,500 50 136 109 97,360 97,440 81,700 1,281 5,990,208
167 HTI
24,949,200 10,850 0 0 9,091 110 10,900 0 50 15 12 3,710 5,680 110 1 271,946
168 HTL
12,000,000 17,100 16,300 10 50,000 20 18,200 0 1,100 22 7 70 110 30 1 218,400
169 HTN
28,749,924 21,250 21,200 1,000 20,780 94,320 20,500 7,500 -750 169 117 111,720 106,510 102,820 2,135 589,373
170 HTT
20,000,000 1,600 1,600 60 1,498 14,690 1,600 0 0 30 17 27,530 55,740 14,750 22 32,000
171 HTV
13,104,000 15,000 15,000 10 15,000 2,000 15,100 0 100 13 11 3,170 28,330 2,010 30 197,870
172 HU1
10,000,000 7,910 0 0 8,000 1,000 8,450 0 540 4 11 1,290 9,530 1,000 8 84,500
173 HU3
9,999,944 9,000 0 0 0 0 0 0 0 3 7 2,650 14,180 0 0 89,999
174 HUB
15,246,000 25,000 0 0 24,303 35,880 23,800 1,210 -1,200 52 29 47,300 38,520 37,090 900 362,855
175 HVG
227,038,291 3,330 0 0 3,337 86,310 3,300 24,300 -30 93 74 142,840 118,540 110,610 368 732,726
176 HVH
20,000,000 27,150 27,150 1,610 27,636 467,680 27,750 7,610 600 275 320 500,780 498,370 476,900 13,180 555,000
177 HVN
1,418,290,847 43,900 43,850 5,200 43,754 565,820 43,750 13,720 -150 621 555 680,550 625,480 584,740 25,585 62,050,225
178 HVX
38,525,250 3,150 0 0 2,632 1,140 3,240 0 90 4 10 1,220 2,300 1,140 3 134,542
179 IBC
68,880,000 21,700 21,700 150 21,712 136,190 21,700 17,030 0 50 81 177,030 172,210 153,370 3,330 1,494,696
180 IDI
197,953,420 7,270 7,280 680 7,326 303,440 7,320 30,390 50 185 220 398,690 354,110 334,510 2,450 1,449,019
181 IJC
137,097,323 11,150 11,200 3,890 11,072 375,530 11,050 12,880 -100 240 209 501,230 422,080 392,300 4,345 1,514,925
182 ILB
24,502,245 18,000 0 0 17,859 15,230 18,300 340 300 61 37 21,110 21,150 15,570 278 448,391
183 IMP
49,421,159 47,900 47,700 100 47,222 1,080 47,900 2,000 0 11 30 4,450 39,060 3,180 152 2,366,325
184 ITA
938,463,607 3,190 3,180 41,830 3,177 1,303,280 3,140 122,440 -50 247 318 1,704,620 1,539,210 1,467,550 4,658 2,946,330
185 ITC
69,086,688 14,800 0 0 14,499 38,830 15,000 230 200 42 27 43,280 52,930 39,060 566 1,029,695
186 ITD
19,064,798 12,000 12,300 200 11,903 24,280 12,000 1,000 0 55 60 31,870 30,200 25,480 303 227,911
187 JVC
112,500,171 2,890 2,900 180 2,840 42,600 2,890 100 0 76 53 43,790 93,760 42,880 122 325,125
188 KAC
23,999,999 14,700 0 0 0 0 0 0 0 0 0 0 0 0 0 352,800
189 KBC
475,711,167 14,650 14,700 38,760 14,773 1,381,440 14,750 202,730 100 359 402 1,983,050 1,769,300 1,622,930 23,968 6,928,963
190 KDC
256,653,397 18,900 0 0 18,839 18,950 19,000 220 100 71 65 36,800 37,210 19,170 362 3,907,562
191 KDH
538,229,109 22,800 22,700 8,520 22,306 492,780 22,400 3,510 -400 255 259 513,370 524,250 504,810 11,264 12,195,212
192 KHP
41,551,296 9,800 9,700 300 9,891 22,040 10,000 80 200 22 18 26,060 107,920 22,420 222 400,513
193 KMR
56,881,443 2,980 0 0 2,910 66,330 2,900 17,100 -80 70 46 98,890 144,460 83,430 243 164,946
194 KPF
18,017,896 29,950 29,950 1,110 29,568 6,020 30,000 0 50 8 15 9,030 15,540 7,130 211 540,537
195 KSB
53,779,882 22,000 22,000 100 21,710 138,050 21,500 46,960 -500 225 138 199,660 202,440 185,110 4,009 1,156,267
196 KSH
57,509,675 680 0 0 0 0 0 0 0 0 0 0 0 0 0 39,107
197 L10
9,890,000 22,000 0 0 22,069 1,450 22,000 0 0 3 2 3,000 1,450 1,450 32 215,380
198 LAF
14,728,019 6,910 0 0 9,091 110 6,490 0 -420 23 17 180 180 110 1 95,585
199 LBM
10,000,000 29,000 0 0 0 0 0 0 0 17 8 560 160 0 0 290,000
200 LCG
100,000,000 10,400 10,400 9,300 10,737 1,961,540 10,750 96,790 350 590 599 2,190,430 2,129,170 2,067,630 22,198 1,053,496
201 LCM
24,633,000 640 0 0 632 9,490 640 1,110 0 21 19 23,160 35,290 10,600 7 15,765
202 LDG
240,212,451 8,290 8,300 30,020 8,249 557,620 8,180 108,090 -110 287 257 886,180 716,100 695,730 5,733 1,964,426
203 LEC
26,100,000 18,200 0 0 0 0 18,000 350 -200 5 10 400 1,270 350 6 469,800
204 LGC
192,854,765 31,100 0 0 30,619 3,070 33,250 3,000 2,150 10 16 6,130 6,310 6,070 194 6,412,421
205 LGL
50,000,000 10,100 10,100 46,500 10,081 101,680 9,800 8,000 -300 64 77 159,760 185,890 156,180 1,574 489,972
206 LHG
50,012,010 19,600 19,500 1,230 19,488 238,300 19,500 3,000 -100 233 178 288,790 286,740 242,530 4,726 975,234
207 LIX
32,400,000 42,000 0 0 41,072 33,210 41,000 3,240 -1,000 41 38 42,050 42,500 36,450 1,497 1,328,400
208 LM8
9,388,682 21,550 0 0 0 0 0 0 0 2 4 300 20 0 0 202,326
209 LMH
23,300,000 16,100 16,100 4,850 16,032 82,460 16,000 2,190 -100 50 60 115,440 119,070 89,500 1,435 372,800
210 LSS
70,000,000 5,280 0 0 5,223 107,600 5,240 500 -40 23 34 112,390 175,170 108,100 565 351,054
211 MBB
2,160,451,381 21,350 21,450 7,700 21,372 2,666,010 21,450 195,540 100 1,040 649 3,033,120 3,216,660 2,869,250 61,338 45,332,396
212 MCG
57,510,000 1,970 1,850 500 1,942 1,030 1,960 70 -10 12 23 5,450 16,950 1,600 3 102,018
213 MCP
15,071,337 21,600 0 0 20,000 2,200 22,800 200 1,200 17 22 2,520 3,470 2,400 49 343,200
214 MDG
10,889,031 11,800 0 0 13,333 150 11,900 0 100 5 5 1,260 11,130 150 2 122,865
215 MHC
37,643,896 4,600 4,360 5,000 4,530 22,960 4,570 0 -30 29 32 35,950 48,280 27,960 126 172,032
216 MSH
50,009,400 61,500 61,000 2,950 61,292 45,340 61,200 5,250 -300 147 107 60,230 57,840 53,540 3,280 3,060,575
217 MSN
1,163,149,548 81,500 81,500 2,750 80,223 621,010 79,900 55,540 -1,600 1,268 399 683,080 681,650 679,300 54,480 93,398,821
218 MWG
443,496,178 98,100 98,800 6,810 100,444 1,508,350 101,200 42,940 3,100 1,049 972 1,654,740 1,584,650 1,558,100 156,523 44,809,963
219 NAF
36,299,782 18,500 0 0 18,602 155,900 18,900 2,450 400 52 87 182,260 178,560 158,350 2,946 823,273
220 NAV
8,000,000 9,290 8,650 10 8,650 24,740 9,280 0 -10 30 10 25,110 30,660 24,750 214 74,240
221 NBB
100,475,656 21,700 0 0 22,767 1,934,990 22,000 8,110 300 210 240 1,975,930 1,952,670 1,943,100 44,231 2,053,068
222 NCT
26,166,940 73,000 73,000 140 71,987 12,280 71,900 500 -1,100 64 53 19,340 13,540 12,920 930 1,881,316
223 NKG
181,999,868 6,220 0 0 6,203 481,830 6,220 1,700 0 105 97 506,160 509,200 483,530 3,000 1,132,039
224 NLG
239,136,918 29,700 29,700 13,540 29,561 416,940 29,350 21,270 -350 235 276 460,510 485,830 451,750 13,351 6,725,169
225 NNC
21,920,000 53,800 0 0 53,749 14,270 53,900 1,000 100 58 29 20,810 38,120 15,270 821 1,181,488
226 NSC
17,586,988 87,000 0 0 86,885 4,880 87,500 80 500 32 32 5,120 6,430 4,960 431 1,537,770
227 NT2
287,876,029 26,750 26,750 120 26,699 110,040 26,650 6,800 -100 180 182 165,770 135,050 116,960 3,123 7,671,896
228 NTL
63,600,000 25,350 25,350 15,770 25,629 618,390 25,750 23,250 400 441 440 709,740 701,940 657,410 16,848 1,570,491
229 NVL
930,446,674 61,000 61,200 8,020 60,370 395,790 60,200 18,110 -800 386 289 460,410 501,330 421,920 25,475 56,012,890
230 NVT
90,500,000 8,320 0 0 8,163 2,450 8,200 600 -120 39 14 5,400 4,450 3,050 25 742,100
231 OGC
300,000,000 3,980 3,980 2,110 4,000 608,240 3,980 32,550 0 131 283 675,820 714,690 642,900 2,571 1,194,000
232 OPC
26,577,280 47,050 0 0 50,000 120 49,500 0 2,450 8 7 250 2,320 120 6 1,315,575
233 PAC
46,471,707 35,500 35,000 3,730 34,274 65,210 34,000 1,560 -1,500 140 89 75,500 72,100 70,500 2,419 1,580,038
234 PAN
170,101,141 29,200 0 0 29,330 29,560 29,400 260 200 92 73 36,640 34,650 29,820 875 4,999,239
235 PC1
132,770,294 18,100 18,800 20 18,302 87,420 18,400 10,110 300 105 91 116,280 113,430 97,550 1,786 2,931,552
236 PDN
12,347,987 104,400 0 0 107,395 3,110 109,500 10 5,100 50 37 3,370 4,490 3,120 335 1,352,105
237 PDR
327,657,972 26,350 26,350 11,200 26,228 1,175,500 26,300 19,550 -50 503 437 1,282,380 1,226,440 1,206,250 31,641 8,617,405
238 PET
86,600,124 7,750 7,700 4,500 7,722 41,700 7,780 0 30 24 40 55,180 66,460 46,200 357 661,376
239 PGC
60,342,638 14,350 0 0 13,333 150 14,500 1,500 150 19 15 11,820 13,500 1,650 24 874,920
240 PGD
89,999,025 34,900 0 0 0 0 0 0 0 27 10 290 2,810 0 0 3,140,933
241 PGI
88,717,773 17,600 0 0 0 10 17,200 0 -400 8 4 70 20,740 10 0 1,525,946
242 PHC
23,340,555 13,200 13,150 15,200 13,136 212,920 13,150 23,390 -50 90 131 281,620 289,630 251,510 3,304 307,812
243 PHR
135,499,198 59,700 59,700 10,240 60,619 440,440 60,800 26,760 1,100 423 464 491,790 495,580 477,440 28,937 8,238,351
244 PIT
15,199,345 4,400 4,500 10 0 0 4,500 0 100 6 4 170 30 10 0 63,946
245 PJT
15,360,478 12,350 12,250 20 0 0 12,250 0 -100 4 8 270 3,340 20 0 188,166
246 PLP
25,000,000 11,150 0 0 11,429 700 11,100 300 -50 6 14 1,710 15,220 1,000 11 277,500
247 PLX
1,293,878,081 64,500 64,800 1,500 64,627 429,930 64,600 14,900 100 290 373 775,820 517,900 446,330 28,844 75,634,535
248 PME
75,011,625 48,950 0 0 48,000 6,000 48,600 0 -350 41 23 8,130 8,200 6,000 288 3,645,565
249 PMG
42,124,094 19,550 19,550 4,050 19,538 26,000 19,550 3,740 0 18 17 42,170 51,390 33,790 660 823,526
250 PNC
11,040,241 12,500 0 0 0 20 12,500 0 0 7 5 2,130 140 20 0 134,992
251 PNJ
222,667,960 73,600 73,600 1,730 74,312 434,330 74,400 17,820 800 837 658 470,130 487,850 453,880 33,728 16,566,443
252 POM
243,344,952 6,700 0 0 6,557 1,830 6,500 970 -200 9 15 14,030 45,990 2,800 19 1,574,379
253 POW
2,341,871,600 14,900 14,750 1,200 14,734 389,510 14,700 20,040 -200 366 278 483,000 438,090 410,750 6,052 34,425,513
254 PPC
326,235,000 30,800 30,800 2,150 31,173 219,520 31,250 43,740 450 291 232 329,220 290,660 265,410 8,276 10,019,158
255 PTB
48,599,441 71,100 71,100 200 71,053 154,870 70,700 6,000 -400 222 193 174,190 165,890 161,070 11,442 3,344,070
256 PTC
17,999,999 7,600 0 0 0 0 0 0 0 0 4 0 3,680 0 0 123,196
257 PTL
100,000,000 3,640 0 0 0 0 3,640 10 0 6 9 1,500 15,130 10 0 359,869
258 PVD
383,266,160 18,850 18,800 16,080 18,802 1,857,360 18,800 137,230 -50 766 594 2,453,050 2,172,110 2,010,670 37,804 7,197,583
259 PVT
281,440,162 17,400 17,400 5,510 17,638 768,320 17,650 15,420 250 432 420 878,980 911,500 789,250 13,920 4,967,419
260 PXI
30,000,000 2,250 0 0 2,213 9,940 2,240 0 -10 16 13 11,040 20,450 9,940 22 67,200
261 PXS
60,000,000 5,400 5,600 12,410 5,463 412,940 5,400 8,200 0 140 144 449,840 480,120 433,550 2,369 324,000
262 PXT
20,000,000 1,300 0 0 1,196 4,180 1,350 50 50 22 14 6,410 5,660 4,230 5 27,000
263 QBS
69,329,928 3,120 3,120 41,250 3,102 275,660 3,110 3,280 -10 90 164 322,450 370,910 320,190 994 215,616
264 QCG
275,129,310 4,360 4,370 2,090 4,362 89,860 4,400 13,710 40 111 65 128,640 115,020 105,660 461 1,210,568
265 RAL
11,500,000 79,600 0 0 79,615 5,200 79,900 300 300 28 17 7,600 6,750 5,500 438 918,850
266 RDP
33,942,862 9,000 0 0 0 0 0 0 0 4 5 20 6,590 0 0 305,486
267 REE
310,058,841 33,700 33,600 8,450 33,977 567,560 34,000 21,760 300 604 415 635,380 653,380 597,770 20,308 10,541,731
268 RIC
28,708,169 7,000 0 0 0 0 0 0 0 8 2 0 4,490 0 0 492,581
269 ROS
567,598,121 28,500 28,450 29,970 27,731 3,689,770 28,000 5,901,190 -500 1,466 704 9,833,580 10,037,530 9,620,930 268,407 15,892,747
270 S4A
42,200,000 27,900 0 0 0 0 0 0 0 18 2 3,880 2,990 0 0 1,177,380
271 SAB
641,281,186 289,000 0 0 288,367 26,390 282,000 11,050 -7,000 153 127 40,050 41,070 37,440 10,726 180,841,294
272 SAM
249,036,263 8,180 0 0 8,121 72,650 8,130 1,030 -50 50 32 92,040 97,640 73,680 598 2,024,665
273 SAV
13,923,773 9,800 9,560 50 10,050 1,990 9,700 0 -100 26 19 4,320 6,780 2,040 20 131,222
274 SBA
60,488,261 13,800 0 0 13,756 10,250 13,800 0 0 11 9 30,500 49,150 10,250 141 831,978
275 SBT
586,740,552 17,000 16,800 2,130 16,866 1,172,260 17,000 512,060 0 411 276 1,740,200 2,023,410 1,686,450 28,512 8,927,374
276 SBV
27,366,476 11,750 0 0 11,138 4,130 11,500 0 -250 17 18 5,030 6,350 4,130 46 314,024
277 SC5
14,984,550 32,000 0 0 0 0 0 0 0 0 5 0 4,040 0 0 479,472
278 SCD
8,500,000 33,300 0 0 33,000 2,000 33,000 0 -300 10 10 7,100 3,890 2,000 66 279,762
279 SCR
339,222,675 7,140 7,110 35,970 7,111 1,260,220 7,140 343,030 0 266 184 1,701,870 1,869,430 1,639,220 11,666 2,422,041
280 SCS
49,985,700 155,000 155,200 30 160,000 100 159,200 3,000 4,200 18 22 3,260 4,050 3,130 498 7,957,723
281 SFC
11,291,459 22,600 0 0 0 0 0 0 0 4 4 3,550 1,550 0 0 253,907
282 SFG
47,897,333 10,700 10,700 5,510 10,729 97,590 10,700 23,660 0 112 85 162,280 139,800 126,760 1,360 512,501
283 SFI
12,520,161 25,000 0 0 24,545 2,200 25,000 20 0 12 8 2,310 9,270 2,220 54 309,129
284 SGN
33,581,691 94,200 0 0 94,614 4,270 94,500 210 300 25 36 6,230 5,840 4,480 424 3,170,512
285 SGR
45,539,918 17,300 0 0 0 0 0 0 0 10 7 1,060 9,870 0 0 787,840
286 SGT
74,001,914 6,310 0 0 6,207 1,450 6,690 10 380 22 20 7,100 4,640 1,460 9 495,071
287 SHA
27,579,200 5,740 0 0 5,749 10,610 5,820 10 80 21 12 12,790 17,710 10,620 61 160,511
288 SHI
87,088,181 8,390 8,300 50 8,352 383,240 8,500 74,920 110 25 54 473,060 496,130 458,210 3,838 737,539
289 SHP
93,710,200 23,200 0 0 0 0 0 0 0 6 3 1,400 11,020 0 0 2,174,077
290 SII
64,516,000 18,000 0 0 15,789 190 17,750 10 -250 5 7 210 3,590 200 4 1,145,159
291 SJD
68,998,620 20,600 0 0 20,592 17,240 20,600 0 0 42 46 32,280 36,100 17,240 355 1,421,372
292 SJF
79,200,000 3,540 3,550 22,630 3,413 588,270 3,370 27,600 -170 378 328 696,170 683,140 638,500 2,181 266,904
293 SJS
114,855,540 19,000 0 0 18,866 38,640 18,700 2,380 -300 68 64 50,260 47,260 41,020 773 2,129,883
294 SKG
57,574,956 11,900 12,200 510 11,956 30,780 12,000 48,500 100 72 73 112,970 106,330 79,790 956 690,899
295 SMA
19,021,499 14,500 0 0 0 0 0 0 0 3 0 10 0 0 0 275,812
296 SMB
29,846,648 36,800 37,200 1,850 37,396 88,940 37,500 1,780 700 130 114 102,150 118,670 92,570 3,462 1,119,249
297