Thống kê giao dịch

HOSE | HNX | UPCoM 

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 1,000.56 -7.79 (-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 182,924,030 86.98% 3,509,242 76.91% 27,385,838 13.02% 1,053,385 23.09% 210,309,868 4,562,627
cổ phiếu 182,924,030 86.98% 3,509,242 76.91% 27,385,838 13.02% 1,053,385 23.09% 210,309,868 4,562,627 3,418,607,520
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 59,809 -3.54% 55,992 0.47% 3,817
Khối lượng 213,547,260 14.56% 197,711,690 14.29% 15,835,570
(+/-)% : 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 15,000 15,000 13,400 14,922 1,703,700 14,900 24,160 -100 540 609 2,020,680 2,035,790 1,741,260 25,983 2,550,880
2 AAM
12,346,411 12,000 11,500 40 18,182 110 12,000 0 0 11 11 1,920 1,960 150 2 125,414
3 ABT
14,107,207 37,250 0 0 0 0 0 0 0 10 12 180 410 0 0 428,273
4 ACC
10,000,000 18,500 0 0 20,000 100 18,500 0 0 5 8 3,900 3,240 100 2 185,000
5 ACL
22,799,675 24,450 24,450 100 23,672 15,630 23,900 2,300 -550 97 82 21,400 20,960 18,030 427 544,912
6 ADS
25,517,801 11,050 0 0 11,290 5,580 11,150 0 100 6 20 5,980 12,910 5,580 63 284,523
7 AGF
28,109,743 4,690 0 0 4,639 1,940 4,370 2,900 -320 10 34 11,960 10,030 4,840 21 122,840
8 AGM
18,200,000 9,900 0 0 10,280 1,070 9,800 0 -100 19 19 4,070 1,950 1,070 11 178,360
9 AGR
212,000,000 4,100 4,100 4,320 4,096 40,770 4,120 10 20 37 37 73,450 77,530 45,100 185 870,144
10 AMD
163,504,874 1,870 1,850 57,080 1,826 2,870,620 1,820 183,050 -50 529 475 3,294,240 3,178,650 3,110,750 5,681 297,579
11 ANV
127,539,625 25,800 25,800 5,450 25,556 205,550 25,400 55,790 -400 189 167 343,390 276,070 266,790 6,811 3,229,048
12 APC
12,020,400 21,450 0 0 21,344 2,530 20,850 1,000 -600 29 22 6,970 9,350 3,530 75 246,114
13 APG
34,028,900 9,790 0 0 9,691 536,490 9,790 1,000 0 166 456 564,860 571,540 537,490 5,208 333,143
14 ASM
258,867,849 6,270 6,270 93,230 6,473 3,402,450 6,700 375,590 430 614 889 4,210,410 3,993,390 3,871,270 25,125 1,734,415
15 ASP
37,339,929 7,020 6,970 30 6,973 41,730 6,970 20 -50 48 41 59,820 52,430 41,780 291 260,257
16 AST
45,000,000 75,200 75,500 1,100 75,552 40,780 75,900 700 700 86 79 47,840 48,280 42,580 3,217 3,415,500
17 ATG
15,220,000 1,050 1,000 6,580 1,026 101,340 1,050 10 0 104 75 118,420 110,540 107,930 111 15,981
18 BBC
15,420,782 60,300 0 0 0 0 61,400 10 1,100 16 13 100 180 10 1 946,836
19 BCE
30,000,000 6,710 6,710 2,330 6,711 35,760 6,780 60 70 35 43 41,980 50,690 38,150 256 203,400
20 BCG
108,005,760 9,050 9,010 8,220 8,823 308,750 8,510 63,420 -540 266 227 407,020 384,810 380,390 3,338 919,129
21 BFC
57,167,993 14,850 14,850 120 14,712 10,400 14,800 2,500 -50 38 40 17,540 19,260 13,020 192 846,086
22 BHN
231,800,000 78,500 0 0 0 0 0 0 0 10 13 1,040 1,820 0 0 18,196,300
23 BIC
117,276,895 25,950 0 0 0 0 25,850 11,450 -100 34 17 13,050 14,820 11,450 296 3,031,608
24 BID
3,418,715,334 41,650 41,900 1,690 41,561 238,180 41,550 6,650 -100 385 335 254,250 264,180 246,520 10,247 167,114,850
25 BMC
12,392,630 14,800 0 0 14,591 2,810 14,800 3,620 0 28 21 8,450 14,080 6,430 95 183,411
26 BMI
91,354,037 26,200 0 0 26,133 26,710 26,350 13,020 150 48 59 98,020 60,080 39,730 1,041 2,407,179
27 BMP
81,860,938 54,000 54,000 2,000 54,391 120,350 54,400 5,330 400 240 264 139,810 158,110 127,680 6,944 4,453,235
28 BRC
12,374,997 9,600 0 0 0 0 0 0 0 3 1 1,200 100 0 0 118,800
29 BSI
122,070,078 7,000 6,980 30 7,073 8,200 7,000 5,200 0 25 14 21,790 35,750 13,430 94 854,455
30 BTP
60,485,600 12,200 0 0 12,109 2,560 12,300 10 100 11 9 6,070 4,390 2,570 31 743,973
31 BTT
13,500,000 40,000 0 0 0 0 0 0 0 0 3 0 2,060 0 0 540,000
32 BVH
700,886,434 72,500 72,200 1,250 72,062 117,260 72,100 170 -400 242 159 160,150 127,380 118,680 8,552 50,533,912
33 BWE
150,000,000 23,900 0 0 24,007 39,780 24,000 170 100 64 64 69,020 128,630 39,950 959 3,600,000
34 C32
15,030,145 20,600 0 0 20,308 3,250 20,700 10 100 21 33 9,180 5,070 3,260 66 311,124
35 C47
17,020,130 11,500 0 0 12,903 310 11,500 20 0 21 16 500 5,380 330 4 195,731
36 CAV
57,600,000 53,000 0 0 52,613 2,870 53,500 0 500 22 12 4,120 4,040 2,870 151 3,081,600
37 CCI
17,743,865 13,100 0 0 0 0 13,300 160 200 12 8 1,570 230 160 2 233,297
38 CCL
47,499,885 6,200 6,110 10,000 6,108 72,530 6,080 4,110 -120 156 94 96,710 103,190 86,640 529 288,799
39 CDC
15,706,406 16,000 0 0 20,000 100 16,400 0 400 3 6 600 450 100 2 257,585
40 CDPM1901
1,500,000 1,410 1,350 700 1,369 150,510 1,350 0 -60 148 103 276,080 256,160 151,210 207 2,025
41 CEE
41,500,000 15,000 0 0 15,040 10,040 14,500 5,000 -500 21 7 23,040 16,450 15,040 223 572,750
42 CFPT1903
1,000,000 13,600 0 0 13,284 37,490 12,500 3,450 -1,100 153 121 43,440 48,880 40,940 541 12,500
43 CFPT1905
1,000,000 8,700 0 0 8,696 47,840 8,360 0 -340 147 163 53,640 56,010 47,840 416 8,360
44 CFPT1906
5,000,000 1,880 1,880 410 1,616 90,370 1,530 5,230 -350 396 403 113,680 110,810 96,010 155 7,650
45 CFPT1907
2,000,000 3,300 0 0 2,931 51,520 2,700 22,900 -600 106 521 82,690 131,620 74,420 213 5,400
46 CGMD1901
1,500,000 1,520 0 0 1,270 9,450 1,400 900 -120 26 22 27,650 18,150 10,350 14 2,100
47 CHP
138,598,505 20,300 0 0 20,216 10,190 20,200 2,600 -100 16 11 13,390 13,300 12,790 259 2,799,690
48 CHPG1902
3,000,000 50 40 28,350 46 43,670 50 0 0 53 23 910,380 451,220 72,020 3 150
49 CHPG1905
1,000,000 1,390 1,030 2,000 906 232,990 900 5,000 -490 240 212 243,030 245,150 239,990 218 900
50 CHPG1907
1,000,000 4,150 0 0 4,051 43,200 3,930 0 -220 242 212 53,410 60,310 43,200 175 3,930
51 CHPG1908
2,000,000 1,680 1,690 1,160 1,635 416,420 1,610 1,620 -70 60 87 445,020 436,800 419,200 686 3,220
52 CIG
31,539,947 2,490 2,660 10 2,617 9,170 2,660 0 170 54 2 85,330 9,180 9,180 24 83,896
53 CII
283,168,152 24,700 24,900 510 24,443 273,900 24,300 42,420 -400 166 167 335,710 332,720 316,830 7,739 6,022,470
54 CLC
26,207,583 33,850 0 0 32,791 3,690 33,000 770 -850 52 28 4,530 5,950 4,460 146 864,850
55 CLG
21,150,000 5,460 5,100 1,230 5,556 1,440 5,080 0 -380 6 82 2,670 149,090 2,670 14 107,442
56 CLL
34,000,000 28,400 0 0 25,000 40 26,600 0 -1,800 5 4 60 2,840 40 1 904,400
57 CLW
13,000,000 20,100 0 0 0 0 0 0 0 3 0 1,000 0 0 0 261,300
58 CMBB1902
5,000,000 3,250 0 0 3,113 28,270 3,170 0 -80 340 335 40,110 30,620 28,270 88 15,850
59 CMBB1903
3,000,000 3,420 0 0 3,418 35,400 3,400 0 -20 117 122 52,900 36,600 35,400 121 10,200
60 CMBB1904
2,000,000 2,650 0 0 2,696 8,530 2,900 1,140 250 45 32 9,700 20,110 9,670 27 5,800
61 CMBB1905
5,000,000 1,490 0 0 1,444 293,570 1,450 1,100 -40 342 342 295,870 328,840 294,670 426 7,250
62 CMBB1906
3,000,000 1,890 0 0 1,726 70,690 1,770 10 -120 49 383 79,210 152,690 70,700 122 5,310
63 CMG
99,999,866 38,550 38,000 100 37,970 30,840 38,000 1,000 -550 88 70 34,580 37,720 31,940 1,213 3,799,995
64 CMV
12,103,912 10,750 0 0 0 0 0 0 0 6 0 340 0 0 0 130,117
65 CMWG1902
2,400,000 7,040 0 0 7,078 4,380 7,060 10 20 125 77 5,440 8,080 4,390 31 16,944
66 CMWG1903
2,000,000 5,100 0 0 4,855 105,670 4,700 4,000 -400 380 361 114,670 121,330 109,670 532 9,400
67 CMWG1904
1,000,000 30,000 0 0 28,722 20,890 27,930 20 -2,070 238 194 20,910 21,910 20,910 601 27,930
68 CMWG1905
1,500,000 4,800 0 0 4,759 89,510 4,650 4,090 -150 93 54 117,590 99,030 93,600 445 6,975
69 CMWG1906
3,000,000 900 820 1,000 914 7,660 900 1,780 0 37 40 30,740 89,980 10,440 9 2,700
70 CMWG1907
5,000,000 1,460 1,470 4,000 1,372 110,780 1,350 10 -110 321 323 114,890 130,450 114,790 158 6,750
71 CMX
13,221,234 15,450 15,900 1,600 15,305 18,360 15,000 1,000 -450 82 87 24,360 24,580 20,960 321 198,319
72 CNG
27,000,000 22,950 22,950 290 22,884 6,380 22,950 0 0 18 14 10,400 21,110 6,670 153 619,642
73 CNVL1901
5,000,000 1,560 0 0 1,639 1,220 1,540 10 -20 68 62 100,230 95,220 1,230 2 7,700
74 COM
14,120,628 55,300 0 0 53,846 1,040 54,000 0 -1,300 16 9 1,990 3,790 1,040 56 762,514
75 CPNJ1902
1,500,000 2,250 2,260 1,000 2,172 127,540 1,800 9,600 -450 49 45 186,630 145,540 138,140 297 2,700
76 CRC
15,000,000 13,100 13,500 100 13,208 31,270 13,500 2,580 400 42 62 35,470 43,790 33,950 449 202,500
77 CRE
80,000,000 24,350 24,400 13,860 24,400 156,720 24,450 12,310 100 109 109 210,540 198,100 182,890 4,463 1,955,997
78 CREE1902
1,000,000 4,500 0 0 4,728 29,400 4,500 0 0 179 201 29,400 30,040 29,400 139 4,500
79 CREE1903
1,000,000 6,680 0 0 7,087 20,460 7,180 0 500 189 187 20,470 21,600 20,460 145 7,180
80 CREE1904
3,000,000 2,350 2,350 130 2,433 36,170 2,400 20 50 34 299 42,120 51,340 36,320 88 7,200
81 CSM
103,626,467 14,600 0 0 14,556 10,030 14,450 2,000 -150 15 20 22,860 22,050 12,030 175 1,497,385
82 CSTB1901
1,500,000 1,020 0 0 966 164,640 930 10 -90 103 101 288,200 204,680 164,650 159 1,395
83 CSV
44,200,000 21,300 21,300 10 21,295 31,510 21,200 5,050 -100 112 77 52,910 46,610 36,570 778 937,040
84 CTCB1901
2,000,000 1,540 0 0 1,502 22,630 1,430 200 -110 32 31 58,170 32,290 22,830 34 2,860
85 CTD
79,255,000 71,000 71,800 2,420 70,692 23,850 70,900 2,020 -100 123 202 33,030 39,890 28,290 2,003 5,409,143
86 CTF
45,539,968 22,800 0 0 22,607 171,720 22,800 300 0 26 44 175,250 178,710 172,020 3,889 1,038,311
87 CTG
3,723,404,556 21,500 21,500 38,520 21,415 2,560,880 21,300 315,390 -200 889 670 3,152,190 3,070,780 2,914,790 62,386 79,308,517
88 CTI
62,999,997 23,200 23,200 2,250 23,396 343,130 23,500 8,500 300 125 115 369,660 360,610 353,880 8,280 1,480,500
89 CTS
106,436,576 7,900 0 0 0 0 7,900 5,000 0 16 18 5,710 20,890 5,000 40 840,557
90 CVHM1901
5,000,000 4,320 0 0 4,230 30,500 4,130 0 -190 259 249 130,000 119,310 30,500 129 20,650
91 CVHM1902
1,000,000 20,500 0 0 20,613 10,770 20,000 0 -500 422 344 12,070 12,790 10,770 222 20,000
92 CVIC1902
1,000,000 18,580 0 0 18,074 14,330 17,990 0 -590 146 161 14,830 14,330 14,330 259 17,990
93 CVJC1901
5,000,000 2,490 0 0 2,519 5,160 2,520 0 30 42 33 104,260 93,160 5,160 13 12,600
94 CVJC1902
1,000,000 28,990 0 0 29,862 23,910 29,840 0 850 159 162 24,520 32,490 23,910 714 29,840
95 CVNM1901
5,000,000 120 100 9,800 97 310,480 100 10 -20 89 89 491,120 413,380 320,290 31 500
96 CVNM1902
5,000,000 2,150 0 0 2,110 14,220 2,130 0 -20 97 82 113,220 103,160 14,220 30 10,650
97 CVNM1903
1,000,000 21,500 0 0 21,042 14,590 21,000 20 -500 284 298 16,310 14,920 14,610 308 21,000
98 CVNM1904
5,000,000 2,000 1,400 10 1,325 15,100 1,300 0 -700 299 325 15,270 25,780 15,110 20 6,500
99 CVNM1905
1,500,000 2,000 0 0 1,712 8,760 2,000 60 0 22 17 86,900 31,040 8,820 15 3,000
100 CVRE1902
5,000,000 1,710 0 0 1,582 103,640 1,700 80 -10 350 366 152,490 111,130 103,720 165 8,500
101 CVT
36,690,887 22,550 22,350 300 22,314 79,590 22,300 6,700 -250 77 76 143,070 125,210 86,590 1,932 818,207
102 D2D
21,354,984 88,600 88,100 10 88,707 80,490 88,600 2,350 0 252 247 86,740 87,780 82,850 7,349 1,888,063
103 DAG
51,795,085 6,660 6,660 4,250 6,651 188,700 6,690 2,300 30 67 154 198,030 198,630 195,250 1,298 346,500
104 DAH
34,200,000 9,600 0 0 9,476 98,460 9,500 3,200 -100 20 46 102,900 136,280 101,660 964 324,900
105 DAT
46,005,413 16,750 0 0 0 0 0 0 0 0 2 0 290 0 0 770,591
106 DBC
91,099,828 24,850 25,000 2,110 24,575 138,680 24,500 760 -350 146 91 164,160 162,150 141,550 3,479 2,231,946
107 DBD
52,379,000 59,700 59,000 7,150 60,529 273,590 61,500 3,250 1,800 295 277 288,710 295,200 283,990 17,182 3,221,303
108 DCL
56,832,824 18,000 18,000 3,000 18,002 11,110 18,000 10,000 0 17 24 32,400 25,170 24,110 434 1,022,991
109 DCM
529,400,000 7,000 0 0 7,002 155,820 6,990 4,000 -10 121 102 177,020 198,070 159,820 1,119 3,700,506
110 DGW
41,951,747 25,800 25,950 1,610 25,824 347,970 25,900 4,930 100 256 270 375,550 372,300 354,510 9,156 1,082,627
111 DHA
15,119,946 30,600 29,250 400 30,627 2,710 30,000 610 -600 37 24 4,140 3,840 3,720 113 441,782
112 DHC
53,756,783 38,350 0 0 39,547 281,210 39,750 860 1,400 173 229 287,040 294,090 282,070 11,155 2,136,832
113 DHG
130,746,071 93,600 0 0 93,638 5,030 93,100 2,000 -500 40 20 9,170 7,780 7,030 657 12,172,459
114 DHM
31,396,180 3,700 0 0 3,484 9,760 3,710 10 10 19 18 15,900 14,050 9,770 34 116,480
115 DIC
26,585,840 2,240 2,390 154,980 2,256 1,819,100 2,110 16,120 -130 419 330 2,048,280 2,000,050 1,990,200 4,507 55,038
116 DIG
314,943,601 13,700 13,850 41,000 13,673 176,110 13,600 26,700 -100 164 144 401,050 348,790 243,810 3,340 4,283,233
117 DLG
299,309,720 1,590 1,580 24,680 1,574 2,768,450 1,550 883,220 -40 475 476 4,100,950 4,099,080 3,676,350 5,766 463,930
118 DMC
34,727,465 65,500 0 0 65,385 260 64,500 20 -1,000 27 31 620 5,400 280 18 2,239,921
119 DPG
44,999,810 48,700 48,600 130 48,629 47,400 48,400 7,360 -300 150 96 60,940 60,060 54,890 2,667 2,177,991
120 DPM
391,400,000 13,700 13,600 2,720 13,660 105,200 13,700 11,120 0 179 192 223,940 164,040 119,040 1,627 5,361,279
121 DPR
43,000,000 38,500 0 0 39,297 89,270 39,500 2,630 1,000 88 144 96,520 97,860 91,900 3,611 1,584,929
122 DQC
34,359,416 16,750 16,700 100 16,667 2,400 16,700 0 -50 27 19 7,230 5,730 2,500 42 460,220
123 DRC
118,792,605 23,100 23,050 1,010 23,161 415,620 23,300 13,610 200 250 225 441,650 508,870 430,240 9,966 2,767,868
124 DRH
60,999,933 4,710 4,670 2,000 4,748 339,300 4,700 41,100 -10 230 214 569,550 397,510 382,400 1,813 283,997
125 DRL
9,500,000 54,300 0 0 0 0 0 0 0 5 7 10,020 370 0 0 515,850
126 DSN
12,083,009 59,500 59,500 1,100 59,640 5,550 60,000 1,040 500 44 26 9,310 9,960 7,690 459 724,981
127 DTA
17,200,000 5,990 0 0 5,618 2,670 6,250 0 260 18 17 3,680 9,070 2,670 15 107,500
128 DTL
61,435,604 31,450 0 0 0 0 0 0 0 0 13 0 810 0 0 1,906,844
129 DTT
8,151,820 13,000 0 0 0 0 0 0 0 1 1 10 40 0 0 105,974
130 DVP
40,000,000 38,000 0 0 37,805 4,920 38,000 80 0 46 60 5,440 6,480 5,000 189 1,520,000
131 DXG
520,034,667 15,500 15,650 500 15,642 1,588,310 15,700 65,000 200 690 538 1,731,820 1,822,940 1,653,810 25,872 8,160,618
132 DXV
9,900,000 3,900 0 0 4,129 103,410 4,170 200 270 41 55 113,790 103,610 103,610 428 41,283
133 E1VFVN30
429,400,000 15,400 15,450 10 15,317 366,850 15,300 20 -100 231 259 374,820 377,860 366,880 5,619 6,569,820
134 EIB
1,235,522,904 18,350 18,100 10 18,258 42,010 18,000 50 -350 59 67 43,150 51,510 42,070 768 22,129,792
135 ELC
50,928,243 5,700 0 0 4,167 240 5,750 0 50 11 12 330 2,730 240 1 291,057
136 EMC
15,297,333 11,550 0 0 0 0 0 0 0 3 1 10 10 0 0 176,684
137 EVE
41,979,773 11,800 0 0 11,345 6,170 11,750 340 -50 28 22 26,550 40,000 6,510 74 447,064
138 EVG
60,000,000 2,750 2,760 25,510 2,742 649,480 2,750 7,380 0 236 312 816,800 766,920 682,370 1,871 165,000
139 FCM
41,000,000 6,650 6,500 4,590 0 20 6,640 130 -10 22 16 11,540 9,230 4,740 31 272,240
140 FCN
119,538,893 11,150 0 0 11,110 146,360 11,100 1,810 -50 136 91 185,690 181,770 148,170 1,646 1,326,882
141 FDC
38,629,988 14,000 0 0 0 0 0 0 0 0 12 0 3,530 0 0 540,820
142 FIR
13,000,000 43,800 43,650 7,750 44,216 57,310 44,500 5,220 700 56 78 84,610 78,160 70,280 3,104 578,500
143 FIT
254,730,247 4,300 4,440 5,000 4,250 338,350 4,190 16,000 -110 154 144 409,910 373,920 359,350 1,527 1,067,320
144 FLC
709,997,807 4,310 4,610 2,917,290 4,595 24,605,510 4,610 81,070 300 1,891 1,293 40,329,070 27,603,870 27,603,870 126,878 3,273,090
145 FMC
41,004,000 27,250 27,200 620 27,088 4,910 27,250 1,010 0 29 41 19,520 17,640 6,540 178 1,336,449
146 FPT
678,358,688 58,300 58,200 19,660 57,353 2,027,060 56,800 245,040 -1,500 1,510 1,057 2,437,140 2,338,360 2,291,760 131,320 38,526,095
147 FRT
78,981,792 32,600 32,550 290 33,514 53,620 33,500 3,540 900 235 165 62,980 86,330 57,450 1,925 2,645,890
148 FTM
50,000,000 2,960 2,920 10,000 2,956 133,960 2,960 110 0 167 128 164,020 160,410 144,070 426 148,000
149 FTS
120,244,051 11,250 11,300 300 11,604 344,960 12,000 10 750 178 118 415,520 345,270 345,270 4,006 1,442,922
150 FUCTVGF1
15,000,000 11,900 0 0 0 0 0 0 0 0 1 0 390 0 0 178,500
151 FUCTVGF2
17,000,000 11,100 0 0 0 0 0 0 0 0 1 0 10 0 0 188,700
152 FUCVREIT
5,000,000 8,500 0 0 0 0 0 0 0 1 2 10 520 0 0 42,500
153 FUESSV50
14,000,000 13,300 13,300 1,850 13,289 84,960 13,270 30,000 -30 9 13 181,810 202,340 116,810 1,552 185,780
154 GAB
13,800,000 10,250 10,300 5,000 10,613 97,710 10,950 12,000 700 76 29 692,880 114,710 114,710 1,220 151,110
155 GAS
1,913,950,000 107,500 107,000 11,840 105,986 586,990 105,000 30,050 -2,500 689 652 638,040 632,510 628,880 66,636 200,964,750
156 GDT
17,136,968 33,100 0 0 33,041 6,840 33,100 900 0 41 45 10,500 16,360 7,740 256 561,479
157 GEG
203,891,677 28,250 28,250 250 28,204 452,100 28,200 53,290 -50 151 254 520,820 533,750 505,640 14,261 5,749,745
158 GEX
488,244,000 21,000 21,000 36,710 20,857 1,127,480 20,850 97,050 -150 329 472 1,307,920 1,379,880 1,261,240 26,311 10,179,887
159 GIL
24,000,000 19,300 0 0 19,048 14,490 19,300 10 0 63 52 16,350 14,800 14,500 276 463,200
160 GMC
17,880,928 22,000 22,000 500 22,475 7,030 22,650 1,200 650 26 55 20,140 12,010 8,730 196 403,887
161 GMD
296,924,957 25,000 24,900 1,000 24,880 120,580 24,800 13,500 -200 175 171 195,890 208,840 135,080 3,360 7,363,739
162 GSP
30,000,000 14,250 0 0 13,382 35,570 14,350 120 100 32 40 36,300 90,940 35,690 478 430,500
163 GTA
10,400,000 13,000 0 0 11,905 420 12,100 100 -900 19 16 1,030 1,270 520 6 118,943
164 GTN
250,000,000 20,850 21,000 100 20,845 324,880 20,850 400 0 185 190 349,360 386,750 325,380 6,782 5,212,500
165 HAG
927,467,947 4,100 4,110 4,330 4,066 790,380 4,050 14,270 -50 254 215 931,720 833,940 808,980 3,290 3,755,967
166 HAH
48,782,751 12,500 0 0 12,396 121,570 12,500 400 0 126 95 151,500 149,800 121,970 1,512 602,621
167 HAI
182,682,799 2,460 2,400 165,520 2,398 3,567,890 2,380 216,100 -80 591 603 4,079,610 4,002,050 3,949,510 9,469 434,785
168 HAP
55,626,621 3,340 3,330 3,960 3,331 39,030 3,360 770 20 39 30 50,270 69,400 43,760 146 186,383
169 HAR
101,350,100 3,800 3,790 110 3,723 230,440 3,760 13,350 -40 169 95 272,110 286,120 243,900 908 381,076
170 HAS
8,000,000 7,350 0 0 0 0 0 0 0 0 4 0 1,650 0 0 57,330
171 HAX
36,744,399 17,350 17,400 1,630 17,426 36,670 17,350 3,320 0 65 70 65,050 54,440 41,620 725 635,186
172 HBC
230,875,398 11,850 11,900 250 11,656 833,050 11,550 145,160 -300 521 312 1,096,220 1,073,960 978,460 11,390 2,666,611
173 HCD
27,000,000 3,850 0 0 3,705 1,031,040 3,700 33,030 -150 191 285 1,069,090 1,089,370 1,064,070 3,942 99,900
174 HCM
305,882,263 24,650 24,600 5,400 24,622 467,750 24,600 17,400 -50 407 288 514,520 506,760 490,550 12,078 7,515,698
175 HDB
980,999,979 28,800 28,800 30,610 28,718 1,523,800 28,900 117,450 100 347 587 1,747,960 1,993,720 1,671,860 48,036 28,350,893
176 HDC
57,924,440 23,300 23,200 290 23,012 288,240 22,700 46,850 -600 294 153 354,620 357,150 335,380 7,704 1,314,866
177 HDG
118,681,289 34,500 0 0 34,446 313,740 34,750 81,190 250 260 184 443,170 412,850 394,930 13,628 4,123,041
178 HHS
274,744,063 3,070 3,070 430 3,051 340,520 3,070 91,700 0 102 134 460,440 573,170 432,650 1,321 766,714
179 HID
58,765,032 2,290 2,290 2,710 2,319 24,580 2,300 10 10 55 37 56,050 46,180 27,300 63 135,147
180 HII
27,850,000 10,400 10,350 360 10,326 131,800 10,300 30 -100 71 84 160,870 167,370 132,190 1,365 286,855
181 HMC
21,000,000 11,650 0 0 11,765 170 11,750 300 100 8 20 2,210 3,880 470 6 246,750
182 HNG
1,108,553,895 14,750 0 0 14,681 230,710 14,750 24,910 0 43 95 551,720 394,240 255,620 3,755 16,351,170
183 HOT
8,000,000 50,900 0 0 0 0 0 0 0 0 2 0 70 0 0 407,197
184 HPG
2,761,074,115 22,800 22,800 24,560 22,455 6,655,750 22,400 278,840 -400 1,626 1,266 7,375,380 7,126,110 6,959,150 156,261 61,848,060
185 HPX
199,996,305 26,750 26,750 97,600 26,614 113,510 26,800 0 50 14 29 211,160 218,300 211,110 5,632 5,359,901
186 HQC
476,600,000 1,050 1,050 81,000 1,044 2,937,560 1,050 112,220 0 313 306 5,516,610 4,295,680 3,130,780 3,270 500,429
187 HRC
30,206,622 43,500 0 0 0 0 0 0 0 1 2 10 40 0 0 1,313,988
188 HSG
423,469,489 8,150 8,150 18,280 8,120 3,738,680 8,100 159,600 -50 855 730 3,950,080 3,958,390 3,916,560 31,800 3,428,111
189 HSL
15,749,956 7,630 0 0 7,595 135,610 7,640 2,500 10 71 69 145,470 146,990 138,110 1,049 120,330
190 HT1
381,589,911 14,900 15,100 5,000 14,938 25,170 15,000 0 100 66 71 47,980 42,120 30,170 452 5,723,129
191 HTI
24,949,200 11,350 0 0 11,423 4,990 11,400 0 50 14 8 7,130 6,490 4,990 57 284,421
192 HTL
12,000,000 18,550 0 0 0 10 19,800 0 1,250 10 6 80 210 10 0 237,600
193 HTN
28,749,924 17,450 17,400 70 17,410 38,540 17,400 1,660 -50 35 19 55,880 61,140 40,270 701 575,283
194 HTT
20,000,000 1,260 0 0 1,170 7,690 1,250 29,000 -10 26 25 60,010 47,370 36,690 45 25,000
195 HTV
13,104,000 13,700 0 0 0 0 0 0 0 5 3 400 1,600 0 0 179,525
196 HU1
10,000,000 6,950 7,430 6,100 7,500 2,400 7,430 1,700 480 10 11 13,060 10,200 10,200 76 74,300
197 HU3
9,999,944 7,930 0 0 7,826 1,150 7,900 0 -30 12 16 11,930 1,660 1,150 9 79,000
198 HUB
15,246,000 19,900 0 0 0 0 0 0 0 13 11 420 7,500 0 0 303,395
199 HVG
227,038,291 6,840 0 0 7,307 4,385,890 7,310 600 470 210 210 4,438,010 4,386,490 4,386,490 32,052 1,623,100
200 HVH
20,000,000 17,350 17,350 6,880 17,557 285,240 17,700 2,100 350 187 191 316,220 320,070 294,220 5,164 354,000
201 HVN
1,418,290,847 34,750 35,100 5,520 34,796 176,400 34,800 15,250 50 312 208 239,480 213,990 197,170 6,863 49,356,521
202 HVX
38,525,250 3,000 0 0 0 0 0 0 0 4 2 3,800 1,480 0 0 124,576
203 IBC
76,456,676 21,300 21,300 120 21,252 116,410 21,300 1,210 0 43 73 122,080 126,030 117,740 2,503 1,737,861
204 IDI
197,953,420 5,200 5,240 2,610 5,294 448,470 5,420 69,040 220 264 240 639,980 574,120 520,120 2,762 1,233,834
205 IJC
137,097,323 15,900 16,100 8,880 16,125 496,940 15,950 40,630 50 334 298 588,330 567,810 546,450 8,804 2,186,702
206 ILB
24,502,245 17,350 17,000 10 17,391 230 17,300 10 -50 16 10 14,820 3,210 250 4 423,889
207 IMP
49,421,159 54,000 54,000 1,940 54,088 36,570 54,800 1,000 800 84 69 45,120 45,560 39,510 2,138 2,706,427
208 ITA
938,463,607 3,100 3,100 20,000 3,087 689,390 3,100 157,000 0 244 137 1,146,600 1,260,210 866,390 2,677 2,908,797
209 ITC
69,086,688 16,500 0 0 16,413 3,290 16,500 0 0 24 16 15,540 12,090 3,290 54 1,132,664
210 ITD
19,064,798 10,200 0 0 10,377 2,120 10,100 100 -100 19 20 7,890 10,470 2,220 23 191,825
211 JVC
112,500,171 4,300 4,300 14,600 4,283 659,310 4,250 58,960 -50 158 160 742,860 829,870 732,870 3,138 478,126
212 KBC
475,711,167 14,850 14,950 3,200 15,156 2,630,190 15,200 106,760 350 278 564 2,876,180 2,798,430 2,740,150 41,533 7,140,355
213 KDC
256,653,397 20,800 21,050 560 21,226 23,320 21,150 7,300 350 111 85 35,690 40,990 31,180 661 4,349,733
214 KDH
544,429,109 26,000 25,900 2,790 26,052 144,670 26,050 4,500 50 156 85 212,280 247,100 151,960 3,958 14,182,378
215 KHP
41,551,296 9,800 0 0 0 10 9,790 0 -10 432 12 40 40 10 0 392,102
216 KMR
56,881,443 2,670 0 0 2,500 3,200 2,680 4,500 10 36 21 11,600 22,960 7,700 20 152,433
217 KOS
103,750,000 27,700 27,400 13,620 27,732 115,930 27,600 29,160 -100 97 74 209,910 178,450 158,710 4,393 2,863,500
218 KPF
18,017,896 24,650 0 0 24,211 1,900 24,000 6,000 -650 10 17 8,200 19,200 7,900 190 432,430
219 KSB
53,779,882 17,000 17,100 88,250 17,581 578,280 17,600 12,610 600 380 302 732,290 711,370 679,140 11,898 942,423
220 L10
9,890,000 19,500 0 0 0 0 0 0 0 2 1 0 500 0 0 190,905
221 LAF
14,728,019 8,410 0 0 7,829 6,770 7,840 0 -570 9 2 12,090 6,770 6,770 53 115,468
222 LBM
10,000,000 30,000 0 0 0 10 30,700 0 700 18 13 70 13,020 10 0 307,000
223 LCG
100,000,000 8,550 8,550 110 8,627 507,390 8,750 17,500 200 277 267 577,510 546,030 525,000 4,531 857,497
224 LCM
24,633,000 720 0 0 765 37,900 770 0 50 58 0 706,340 37,900 37,900 29 18,967
225 LDG
240,212,451 10,050 10,050 8,210 10,005 598,980 10,000 321,860 -50 210 276 1,038,810 1,190,660 929,050 9,294 2,401,499
226 LEC
26,100,000 16,250 0 0 0 0 0 0 0 4 10 700 2,800 0 0 424,125
227 LGC
192,854,765 38,100 0 0 0 0 39,000 10 900 2 2 10 2,330 10 0 7,521,336
228 LGL
50,000,000 9,100 9,180 20,060 9,036 67,840 9,090 5,100 -10 39 41 98,800 125,840 93,000 843 454,474
229 LHG
50,012,010 16,350 16,200 500 16,044 173,590 16,000 30,360 -350 124 109 234,130 213,780 204,450 3,279 800,192
230 LIX
32,400,000 41,900 0 0 0 10 42,000 0 100 13 8 460 7,390 10 0 1,360,800
231 LM8
9,388,682 20,200 0 0 0 0 0 0 0 1 2 20 100 0 0 189,651
232 LMH
25,629,995 12,500 12,550 70 12,581 15,420 12,700 5,000 200 10 13 20,520 23,460 20,490 259 325,501
233 LSS
70,000,000 4,480 0 0 4,506 10,430 4,480 0 0 16 15 10,470 29,590 10,430 47 300,137
234 MBB
2,329,523,253 22,750 22,700 16,790 22,644 1,955,080 22,600 115,320 -150 1,025 743 2,638,650 2,343,440 2,087,190 47,258 52,560,352
235 MCG
57,510,000 2,310 0 0 2,153 162,600 2,150 0 -160 12 65 162,600 198,580 162,600 350 111,908
236 MCP
15,071,337 14,400 0 0 15,842 1,010 15,400 0 1,000 14 0 2,280 1,010 1,010 16 231,810
237 MDG
10,889,031 12,400 0 0 0 0 0 0 0 4 6 0 170 0 0 128,027
238 MHC
41,406,964 3,400 0 0 3,312 10,870 3,500 10 100 29 17 28,750 17,200 10,880 36 144,924
239 MSH
50,009,400 54,700 55,000 1,600 54,912 49,570 55,200 1,710 500 124 111 56,780 60,340 52,880 2,904 2,760,519
240 MSN
1,168,946,447 74,000 74,000 3,300 74,078 230,690 73,600 49,130 -400 504 438 316,410 283,240 283,120 20,949 86,034,458
241 MWG
443,546,178 119,000 119,000 4,710 117,550 300,920 117,100 46,720 -1,900 576 474 370,060 366,370 352,350 41,404 51,838,992
242 NAF
44,439,912 21,600 0 0 21,476 58,250 21,600 5,000 0 49 48 65,910 90,800 63,250 1,359 959,901
243 NAV
8,000,000 10,000 0 0 0 0 0 0 0 0 5 0 45,720 0 0 80,000
244 NBB
100,475,656 20,900 0 0 20,354 3,390 20,800 10 -100 48 32 5,110 8,290 3,400 70 1,941,082
245 NCT
26,166,940 72,000 71,500 650 72,152 3,160 71,900 10 -100 47 24 4,570 9,190 3,820 274 1,881,316
246 NKG
181,999,868 6,240 0 0 6,217 594,140 6,210 22,000 -30 333 54 777,900 635,990 616,140 3,830 1,130,219
247 NLG
259,702,575 28,250 28,100 25,000 28,102 245,040 28,150 12,020 -100 153 201 418,960 334,000 282,060 7,927 7,029,127
248 NNC
21,920,000 48,400 48,400 1,230 48,184 9,360 48,000 100 -400 36 37 11,290 13,540 10,690 516 1,052,160
249 NSC
17,586,988 84,800 0 0 81,818 2,090 81,500 960 -3,300 24 46 3,490 6,210 3,050 249 1,432,323
250 NT2
287,876,029 23,000 23,000 1,950 22,931 153,720 23,000 2,710 0 218 109 228,340 175,870 158,380 3,633 6,621,149
251 NTL
63,600,000 22,250 22,250 4,040 22,073 112,400 22,050 15,400 -200 124 111 216,080 141,540 131,840 2,910 1,344,828
252 NVL
930,446,674 58,300 58,300 900 58,293 300,090 58,400 26,080 100 156 297 345,920 368,710 327,070 19,068 54,338,086
253 NVT
90,500,000 8,090 0 0 7,851 2,420 7,770 4,650 -320 20 15 7,810 9,410 7,070 55 703,185
254 OGC
300,000,000 3,880 3,900 55,000 3,851 1,234,620 3,880 16,000 0 256 166 1,321,470 1,330,770 1,305,620 5,031 1,164,000
255 OPC
26,577,280 47,000 0 0 45,278 4,130 47,000 10 0 31 11 5,040 4,770 4,140 187 1,249,132
256 PAC
46,471,707 26,200 0 0 25,976 17,170 26,000 1,200 -200 52 29 19,770 30,940 18,370 477 1,208,264
257 PAN
170,101,141 28,900 28,900 140 28,689 1,220 28,900 2,000 0 17 27 8,280 15,080 3,360 97 4,914,218
258 PC1
159,323,929 19,100 19,100 2,520 18,935 271,290 18,900 13,350 -200 361 158 318,770 292,360 287,160 5,437 3,011,214
259 PDN
18,521,954 65,200 0 0 65,244 1,640 69,000 0 3,800 20 14 2,810 3,960 1,640 107 1,278,015
260 PDR
327,657,972 26,100 26,100 200 25,994 352,270 26,100 3,000 0 63 159 376,380 378,670 355,470 9,240 8,551,873
261 PET
86,600,124 7,700 0 0 7,679 134,780 7,670 10 -30 50 45 145,200 170,930 134,790 1,035 652,025
262 PGC
60,342,638 13,800 0 0 13,889 4,320 13,700 20 -100 18 23 17,830 9,050 4,340 60 826,648
263 PGD
89,999,025 37,850 0 0 33,333 90 36,350 110 -1,500 25 21 700 2,730 200 7 3,271,430
264 PGI
88,717,773 16,050 0 0 0 0 0 0 0 9 5 4,010 450 0 0 1,423,920
265 PHC
23,340,555 11,950 11,950 4,700 11,854 46,650 11,950 13,900 0 24 39 72,540 100,800 65,250 775 307,692
266 PHR
135,499,198 57,800 57,800 3,880 59,015 771,030 59,800 52,460 2,000 714 776 832,960 921,820 827,370 48,863 8,102,852
267 PIT
15,199,345 4,100 0 0 3,896 770 3,990 50 -110 12 22 1,280 4,090 820 3 56,699
268 PJT
15,360,478 11,000 0 0 10,833 1,200 11,200 0 200 5 15 1,200 3,260 1,200 13 172,037
269 PLP
25,000,000 9,990 9,990 1,000 9,639 2,490 9,950 0 -40 13 17 7,000 12,120 3,490 34 248,750
270 PLX
1,293,878,081 60,000 59,700 1,000 59,725 298,100 59,700 7,200 -300 279 192 318,340 326,260 306,300 18,294 71,091,550
271 PME
75,011,625 54,000 0 0 53,183 4,870 53,000 1,000 -1,000 26 16 7,490 10,400 5,870 312 3,975,616
272 PMG
42,124,094 18,550 18,550 2,640 20,000 200 18,000 3,890 -550 9 9 7,730 8,040 6,730 123 758,234
273 PNC
11,040,241 12,000 0 0 0 0 0 0 0 3 3 50 130 0 0 129,592
274 PNJ
222,667,960 84,500 84,700 2,160 83,791 239,870 83,400 66,140 -1,100 505 326 329,840 325,300 308,170 25,798 18,561,717
275 POM
243,344,952 5,900 0 0 5,797 690 5,900 1,500 0 17 12 9,330 14,940 2,190 13 1,429,052
276 POW
2,341,871,600 13,750 13,800 29,960 13,734 1,311,130 13,700 67,310 -50 683 649 1,799,210 1,673,710 1,408,400 19,342 32,083,641
277 PPC
326,235,000 27,050 27,100 2,470 27,512 170,910 27,500 6,170 450 226 322 188,020 214,130 179,550 4,938 8,816,859
278 PTB
48,599,441 73,300 73,700 570 73,262 15,820 73,500 5,330 200 60 76 28,490 35,290 21,720 1,593 3,476,509
279 PTC
17,999,999 6,000 0 0 0 20 6,000 0 0 1 7 120 3,130 20 0 97,260
280 PTL
100,000,000 4,690 0 0 4,455 2,020 4,690 150 0 11 13 23,510 2,530 2,170 10 463,677
281 PVD
421,545,789 16,400 16,350 41,560 16,244 1,280,190 16,150 97,310 -250 694 411 1,656,780 1,748,850 1,419,060 23,047 6,801,246
282 PVT
281,440,162 17,900 17,800 300 17,706 248,730 17,750 195,960 -150 120 263 459,490 521,800 444,990 7,888 4,995,563
283 PXI
30,000,000 2,000 2,140 5,000 2,092 4,780 2,140 0 140 19 15 55,540 9,780 9,780 21 64,200
284 PXS
60,000,000 5,970 6,000 600 5,882 5,440 6,000 200 30 41 23 11,270 13,690 6,240 37 360,000
285 PXT
20,000,000 1,300 1,330 1,200 1,374 21,110 1,390 1,000 90 32 21 35,070 23,310 23,310 32 27,800
286 QBS
69,329,928 2,830 0 0 2,838 10,570 2,830 0 0 28 7 35,720 50,690 10,570 30 196,204
287 QCG
275,129,310 4,480 0 0 4,401 47,940 4,470 2,200 -10 65 39 74,050 66,940 50,140 221 1,229,827
288 RAL
11,500,000 73,000 72,800 400 72,494 4,290 72,500 0 -500 29 6 6,330 7,190 4,690 340 833,750
289 RDP
37,336,716 7,980 0 0 12,500 80 7,750 200 -230 8 10 410 1,300 280 2 289,360
290 REE
310,058,841 38,000 38,000 1,980 38,166 912,140 37,700 56,260 -300 557 620 1,006,090 989,280 970,380 37,009 11,688,920
291 RIC
28,708,169 5,500 0 0 5,310 1,130 5,860 0 360 11 9 1,160 1,780 1,130 6 412,361
292 ROS
567,598,121 25,000 24,900 16,210 24,545 19,861,050 25,400 12,286,320 400 1,180 635 32,220,980 32,312,440 32,163,580 799,961 14,416,992
293 S4A
42,200,000 28,500 0 0 27,633 11,870 28,300 300