Thống kê giao dịch

HOSE | HNX | UPCoM 

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 983.17 13.77 (1.42%)
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 102,746,580 77.63% 2,790,296 74.64% 29,610,823 22.37% 947,805 25.36% 132,357,403 3,738,101
cổ phiếu 102,746,580 77.63% 2,790,296 74.64% 29,610,823 22.37% 947,805 25.36% 132,357,403 3,738,101 2,994,895,061
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 44,900 3.1% 45,683 14.36% -783
Khối lượng 111,095,960 8.61% 112,001,150 11.32% -905,190
(+/-)% : 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
167,199,976 19,200 19,050 3,950 19,312 2,336,060 19,600 47,990 400 428 699 2,494,540 2,419,840 2,388,000 46,130 3,277,120
2 AAM
12,635,840 10,200 0 0 10,263 41,410 10,100 1,500 -100 16 12 57,550 47,940 42,910 440 100,351
3 ABT
14,107,207 37,450 0 0 42,857 70 38,000 0 550 16 23 120 1,270 70 3 436,896
4 ACC
10,000,000 18,300 0 0 18,182 440 18,500 10 200 9 12 1,090 2,770 450 8 185,000
5 ACL
22,799,675 10,000 0 0 9,996 28,010 10,000 0 0 15 12 35,090 38,690 28,010 280 227,997
6 ADS
25,517,801 15,950 0 0 15,878 14,800 15,950 0 0 7 22 15,800 32,400 14,800 235 407,009
7 AGF
28,109,743 3,730 0 0 0 60 3,710 10 -20 9 9 1,170 990 70 0 104,287
8 AGM
18,200,000 9,400 8,800 10 0 0 8,800 0 -600 3 16 500 2,320 10 0 160,160
9 AGR
212,000,000 3,500 0 0 3,497 56,620 3,500 6,500 0 45 56 66,700 100,990 63,120 220 739,200
10 AMD
163,504,874 3,610 0 0 3,603 261,180 3,640 43,250 30 160 184 342,020 330,050 304,430 1,098 595,158
11 ANV
125,044,625 24,800 24,800 10,520 24,668 619,710 24,800 12,720 0 291 349 667,100 698,590 642,950 15,863 3,091,317
12 APC
12,020,400 30,200 30,500 100 30,437 22,440 30,900 780 700 121 75 26,710 25,430 23,320 710 364,745
13 APG
13,528,900 5,740 5,600 24,000 5,625 209,060 5,670 35,090 -70 37 89 282,950 313,020 268,150 1,509 76,709
14 ASM
241,933,853 12,500 12,400 56,900 12,551 1,936,000 12,800 165,820 300 423 568 2,649,340 2,430,240 2,158,720 27,126 3,096,753
15 ASP
37,339,929 7,040 0 0 7,035 16,490 7,080 0 40 24 10 28,170 21,230 16,490 116 264,364
16 AST
36,000,000 63,900 64,000 1,000 63,651 55,600 63,800 1,350 -100 74 104 58,930 68,640 57,950 3,689 2,296,800
17 ATG
15,220,000 1,700 0 0 1,675 16,120 1,650 5,970 -50 45 46 33,690 28,730 22,090 37 25,113
18 BBC
15,420,782 79,300 0 0 78,571 140 78,000 10 -1,300 15 27 1,400 200 150 12 1,202,821
19 BCE
30,000,000 6,130 0 0 6,000 13,500 6,130 3,000 0 34 13 16,850 26,930 16,500 99 183,900
20 BCG
108,005,760 5,960 0 0 5,857 9,220 5,800 100 -160 27 38 21,240 14,700 9,320 55 626,433
21 BFC
57,167,993 27,900 0 0 27,743 4,830 27,550 500 -350 38 29 11,630 10,370 5,330 148 1,574,978
22 BHN
231,800,000 106,000 0 0 100,000 120 105,900 0 -100 55 21 280 410 120 12 24,547,620
23 BIC
117,276,895 28,700 0 0 27,885 3,120 28,650 1,000 -50 29 50 4,330 8,340 4,120 116 3,359,983
24 BID
3,418,715,334 26,800 26,050 39,410 27,190 2,160,990 27,500 81,430 700 1,092 1,091 2,315,010 2,388,870 2,281,830 62,024 94,014,672
25 BMC
12,392,630 13,100 0 0 12,500 480 13,000 1,300 -100 19 14 4,980 5,080 1,780 23 161,104
26 BMI
91,354,037 21,500 21,500 2,960 21,745 22,120 22,000 200 500 56 57 35,280 29,330 25,280 550 2,009,789
27 BMP
81,860,938 58,200 58,200 30 58,969 99,900 59,000 2,780 800 214 185 112,820 116,860 102,710 6,057 4,829,795
28 BRC
12,374,997 9,100 0 0 0 0 0 0 0 8 0 3,600 0 0 0 112,612
29 BSI
107,637,435 12,700 0 0 12,627 98,280 12,700 300 0 24 40 110,200 119,320 98,580 1,245 1,366,930
30 BTP
60,485,600 11,600 0 0 11,443 2,010 11,500 0 -100 15 11 2,500 11,500 2,010 23 695,584
31 BTT
13,500,000 34,400 0 0 38,095 210 34,300 0 -100 30 3 540 310 210 8 463,050
32 BVH
680,471,434 81,000 79,100 6,610 82,829 81,880 85,000 9,400 4,000 242 249 98,520 110,620 97,890 8,104 59,575,347
33 BWE
150,000,000 16,000 0 0 16,328 269,960 17,100 100 1,100 143 154 287,670 270,060 270,060 4,410 2,565,000
34 C32
13,663,992 26,550 0 0 26,519 23,530 26,750 50 200 78 62 24,280 37,110 23,580 625 365,512
35 C47
17,020,130 9,400 9,470 210 9,331 5,680 9,600 9,000 200 49 36 19,420 19,290 14,890 142 163,393
36 CAV
57,600,000 48,500 0 0 47,619 210 49,450 10 950 20 26 3,480 1,040 220 11 2,848,320
37 CCI
17,743,865 14,900 0 0 12,821 390 13,900 0 -1,000 3 6 3,390 3,700 390 5 243,821
38 CCL
47,499,885 3,690 0 0 3,636 33,830 3,690 4,710 0 53 47 59,860 51,600 38,540 141 175,275
39 CDC
15,706,406 16,600 0 0 0 0 17,250 100 650 8 7 6,170 4,100 100 2 270,936
40 CDO
31,504,975 890 0 0 0 0 0 0 0 0 0 0 0 0 0 28,039
41 CEE
41,500,000 18,500 0 0 17,665 10,020 19,450 100 950 16 28 12,500 18,220 10,120 179 768,275
42 CHP
125,999,511 22,650 0 0 23,164 1,770 23,100 10 450 33 19 24,400 1,940 1,780 41 2,910,589
43 CIG
31,539,947 2,660 2,750 2,000 2,712 269,880 2,830 3,000 170 85 62 285,530 309,800 274,880 746 89,258
44 CII
279,806,415 26,700 26,700 340 26,374 368,020 26,600 60,030 -100 233 241 482,530 507,470 428,390 11,312 6,550,114
45 CLC
26,207,583 30,000 29,050 2,710 29,630 1,620 30,000 360 0 23 30 6,860 16,880 4,690 138 786,227
46 CLG
21,150,000 3,450 0 0 0 0 3,450 10 0 4 14 370 6,250 10 0 72,968
47 CLL
34,000,000 27,500 0 0 27,500 800 27,800 0 300 13 1 5,100 1,300 800 22 945,200
48 CLW
13,000,000 15,050 0 0 0 0 0 0 0 11 0 120 0 0 0 195,650
49 CMG
67,341,953 20,200 20,600 10 20,603 35,140 21,500 3,300 1,300 79 44 38,530 50,020 38,450 795 1,447,852
50 CMT
8,000,000 10,150 0 0 0 0 0 0 0 0 3 0 1,620 0 0 73,926
51 CMV
12,103,912 23,000 0 0 0 0 0 0 0 0 2 0 590 0 0 278,390
52 CMX
13,221,234 4,500 0 0 4,301 930 4,810 0 310 16 0 2,330 930 930 4 63,594
53 CNG
27,000,000 28,000 0 0 27,174 1,840 28,000 80 0 31 13 3,110 18,050 1,920 53 755,991
54 COM
14,120,628 59,000 0 0 0 0 54,900 10 -4,100 2 21 10 970 10 1 775,222
55 CSM
103,626,467 14,200 0 0 14,274 76,080 14,300 140 100 67 55 88,170 120,380 76,220 1,088 1,481,841
56 CSV
44,200,000 32,900 0 0 32,609 6,900 32,900 590 0 28 26 9,600 32,910 7,490 244 1,454,180
57 CTD
78,355,000 155,100 153,000 100 155,012 41,900 155,000 2,170 -100 175 269 47,400 50,420 44,170 6,846 12,134,693
58 CTF
18,000,000 17,200 0 0 16,667 420 18,200 100 1,000 22 7 1,260 740 520 9 327,600
59 CTG
3,723,404,556 25,350 25,000 40,840 25,506 2,815,530 25,900 160,720 550 1,300 1,158 3,249,740 3,228,900 3,017,090 76,997 96,436,178
60 CTI
62,999,997 28,000 27,700 930 27,834 197,130 28,500 9,710 500 66 150 221,150 240,500 207,770 5,790 1,795,500
61 CTS
97,652,936 11,000 0 0 11,081 14,890 11,150 2,000 150 60 33 33,590 20,490 16,890 187 1,088,421
62 CVT
28,223,903 29,500 29,200 2,000 29,487 171,600 29,600 4,560 100 209 143 193,910 185,690 178,160 5,253 1,086,050
63 D2D
10,700,000 68,000 66,000 100 67,566 79,700 67,700 0 -300 25 47 81,410 86,570 79,800 5,392 721,342
64 DAG
49,328,691 9,340 9,300 22,550 9,272 315,910 9,310 54,910 -30 182 216 397,650 422,230 393,370 3,650 459,243
65 DAH
34,200,000 5,240 5,200 1,000 5,243 140,390 5,240 16,490 0 48 47 201,060 179,050 157,880 827 179,208
66 DAT
43,814,920 15,050 0 0 0 10 14,000 0 -1,050 0 6 10 560 10 0 613,409
67 DBD
52,379,000 44,000 0 0 42,352 27,130 43,000 6,270 -1,000 64 65 39,130 53,910 33,400 1,419 2,252,293
68 DCL
56,832,824 14,950 15,400 10 15,241 3,740 15,250 2,190 300 27 31 8,140 12,100 5,940 90 866,701
69 DCM
529,400,000 10,850 0 0 10,830 96,400 10,850 7,100 0 163 87 145,640 171,750 103,500 1,121 5,743,990
70 DGW
40,751,747 25,400 25,300 5,380 25,666 171,510 26,200 2,860 800 226 212 216,510 214,120 179,750 4,612 1,063,727
71 DHA
15,119,946 28,800 0 0 28,859 1,490 29,400 120 600 26 8 4,740 5,730 1,610 47 442,800
72 DHC
34,459,769 42,500 0 0 41,833 6,000 42,450 2,000 -50 28 17 17,730 12,900 8,000 336 1,462,817
73 DHG
130,746,071 100,000 100,000 2,800 103,599 279,550 104,600 16,570 4,600 299 556 322,780 310,150 298,920 30,974 13,676,039
74 DHM
31,396,180 2,680 0 0 2,576 59,390 2,550 5,550 -130 108 50 91,260 73,460 64,940 167 80,060
75 DIC
26,585,840 5,400 0 0 5,226 14,350 5,400 1,010 0 20 12 22,960 31,600 15,360 81 140,857
76 DIG
238,194,819 17,600 17,200 40 17,504 462,410 17,950 8,180 350 282 185 477,560 624,590 470,630 8,242 4,275,597
77 DLG
285,057,815 2,770 2,770 50 2,809 3,532,840 2,890 118,040 120 363 455 3,769,930 3,725,740 3,650,930 10,264 823,817
78 DMC
34,727,465 93,000 0 0 0 0 0 0 0 4 8 20 1,570 0 0 3,229,654
79 DPG
29,999,962 51,500 0 0 51,508 13,590 51,700 4,500 200 64 75 20,120 24,720 18,090 932 1,550,998
80 DPM
391,400,000 16,700 16,700 4,800 16,849 1,227,300 16,900 42,220 200 390 366 1,555,880 1,345,880 1,274,320 21,472 6,613,549
81 DPR
43,000,000 39,700 39,600 1,400 39,319 88,990 39,650 0 -50 67 41 92,040 103,270 90,390 3,554 1,590,948
82 DQC
34,359,416 32,800 0 0 32,616 5,580 32,700 470 -100 22 17 8,110 11,200 6,050 197 1,022,139
83 DRC
118,792,605 23,100 23,100 4,100 23,324 468,060 23,300 67,230 200 223 242 565,360 556,480 539,390 12,578 2,767,868
84 DRH
49,000,000 16,350 0 0 16,157 50,380 16,300 780 -50 56 54 54,970 63,740 51,160 826 798,700
85 DRL
9,500,000 54,300 0 0 53,846 130 54,300 390 0 18 8 1,180 1,170 520 28 515,850
86 DSN
12,083,009 56,500 0 0 56,000 750 56,500 0 0 13 21 5,790 2,770 750 42 682,690
87 DTA
15,000,000 6,630 0 0 0 10 7,000 0 370 1 13 510 22,720 10 0 105,000
88 DTL
61,435,604 48,000 0 0 48,333 1,200 48,300 0 300 6 3 5,710 5,270 1,200 58 2,928,477
89 DTT
8,151,820 14,950 0 0 0 20 15,700 0 750 0 16 20 630 20 0 127,984
90 DVP
40,000,000 49,900 46,700 80 43,750 160 49,000 500 -900 29 14 930 1,030 740 36 1,960,000
91 DXG
342,571,412 29,200 28,900 45,230 29,240 2,028,700 29,850 135,900 650 1,046 969 2,286,080 2,318,410 2,209,830 64,671 10,218,292
92 DXV
9,900,000 3,600 0 0 0 0 0 0 0 1 3 5,000 15,170 0 0 35,640
93 E1VFVN30
252,400,000 15,560 0 0 15,743 331,630 15,990 20 430 402 382 342,450 337,670 331,650 5,221 4,035,876
94 EIB
1,235,522,904 14,200 14,200 400 14,325 172,560 14,300 10 100 69 53 272,250 188,390 172,970 2,478 17,580,891
95 ELC
50,928,243 10,500 0 0 10,318 104,670 10,100 1,140 -400 91 77 113,840 114,220 105,810 1,092 511,248
96 EMC
11,473,000 13,950 0 0 0 0 14,200 10 250 5 11 130 920 10 0 162,917
97 EVE
41,979,773 16,600 16,200 5,280 16,472 84,750 16,350 8,020 -250 135 79 118,320 116,540 98,050 1,613 646,609
98 EVG
30,000,000 4,900 0 0 4,860 94,860 4,900 22,000 0 81 74 190,080 128,050 116,860 569 147,000
99 FCM
41,000,000 7,190 0 0 7,143 560 7,150 2,120 -40 18 42 3,480 28,750 2,680 19 293,150
100 FCN
89,852,916 16,850 16,650 40 17,128 163,830 17,200 20,000 350 164 181 279,310 211,710 183,870 3,151 1,545,470
101 FDC
38,629,988 17,550 18,550 10 0 0 18,550 0 1,000 6 5 710 180 10 0 716,586
102 FIT
254,730,247 4,460 4,460 2,060 4,427 263,160 4,380 104,600 -80 209 149 375,280 424,630 369,820 1,633 1,115,718
103 FLC
682,697,361 4,760 4,800 52,850 4,906 6,254,770 5,000 763,930 240 851 933 7,239,810 7,484,520 7,071,550 34,759 3,413,487
104 FMC
39,000,000 21,000 20,800 9,700 21,122 53,830 21,100 5,460 100 88 84 76,910 77,980 68,990 1,454 822,900
105 FPT
533,615,661 44,400 44,300 2,100 44,366 358,650 45,000 14,520 600 554 389 381,310 403,000 375,270 16,658 27,609,948
106 FRT
68,000,000 80,000 74,500 510 79,924 18,530 79,000 1,110 -1,000 115 89 25,910 29,570 20,150 1,606 5,372,000
107 FTM
50,000,000 16,700 16,700 80 16,499 968,160 16,150 1,510 -550 62 114 1,002,020 1,013,460 969,750 16,000 807,500
108 FTS
99,376,952 13,150 12,900 2,500 13,793 290 13,200 0 50 44 30 4,850 5,180 2,790 36 1,442,941
109 FUCTVGF1
15,000,000 12,850 0 0 0 10 13,600 0 750 0 5 10 2,740 10 0 204,000
110 FUCVREIT
5,000,000 9,100 0 0 0 0 9,100 30 0 7 7 740 2,290 30 0 45,500
111 FUESSV50
9,700,000 13,200 13,100 13,000 13,397 15,600 13,400 0 200 17 7 46,500 55,890 28,600 379 129,980
112 GAS
1,913,950,000 89,100 87,100 7,000 90,427 909,390 90,700 37,170 1,600 980 1,058 959,390 955,230 953,560 86,214 173,595,265
113 GDT
14,909,460 45,000 0 0 0 0 0 0 0 18 8 4,590 9,220 0 0 668,165
114 GEX
266,800,000 32,300 32,950 10 32,516 52,620 33,000 61,060 700 89 59 130,960 126,810 113,690 3,726 8,804,400
115 GIL
13,924,588 40,500 0 0 40,494 13,360 40,600 0 100 19 26 25,940 19,010 13,360 541 563,768
116 GMC
15,555,620 27,600 0 0 26,943 1,930 27,800 0 200 8 20 3,590 7,180 1,930 52 431,077
117 GMD
288,276,957 25,800 0 0 25,989 137,020 26,150 7,000 350 190 147 184,230 164,170 144,020 3,744 7,538,442
118 GSP
30,000,000 12,700 12,600 1,200 12,500 560 12,700 860 0 15 16 4,520 7,620 2,620 33 381,000
119 GTA
10,400,000 13,600 0 0 14,159 1,130 14,000 200 400 13 16 1,550 5,140 1,330 19 137,620
120 GTN
250,000,000 9,200 9,300 10 9,157 102,980 9,400 26,500 200 159 137 140,580 140,010 129,490 1,192 2,350,000
121 HAG
927,467,947 4,770 4,770 18,010 4,711 1,956,340 4,700 442,240 -70 473 312 2,496,310 2,530,070 2,416,590 11,381 4,358,777
122 HAH
34,507,818 14,000 0 0 13,993 106,840 14,150 7,380 150 116 129 142,030 130,280 114,220 1,600 480,177
123 HAI
182,682,799 3,600 3,630 100 3,610 899,680 3,630 12,450 30 226 249 1,085,400 965,640 912,230 3,294 663,139
124 HAP
55,626,621 3,730 0 0 3,697 41,110 3,770 1,100 40 38 45 52,880 58,490 42,210 156 209,126
125 HAR
101,350,100 6,000 6,070 3,230 6,159 238,040 6,180 14,000 180 238 247 258,710 430,330 255,270 1,572 626,344
126 HAS
8,000,000 7,400 0 0 0 0 0 0 0 1 6 2,000 500 0 0 57,720
127 HAX
35,013,399 16,000 16,000 3,610 16,416 142,420 16,700 3,050 700 129 165 153,240 157,320 149,080 2,447 584,724
128 HBC
129,850,757 25,950 25,300 4,000 25,824 755,430 25,900 128,260 -50 474 403 907,340 961,000 887,690 22,931 5,044,672
129 HCD
27,000,000 11,050 11,000 2,510 10,914 252,070 11,000 15,250 -50 65 37 341,410 321,280 269,830 2,947 297,000
130 HCM
129,756,758 60,500 58,300 6,340 59,814 146,370 61,500 23,950 1,000 309 272 180,360 182,560 176,660 10,598 7,968,504
131 HDB
980,999,979 36,500 36,500 2,200 37,020 1,108,750 37,400 33,420 900 561 541 1,191,700 1,160,390 1,144,370 42,375 36,689,391
132 HDC
45,078,926 15,950 0 0 15,991 168,410 16,200 8,520 250 73 81 179,160 185,780 176,930 2,831 722,566
133 HDG
75,968,080 36,900 36,900 800 36,275 69,800 36,600 16,600 -300 123 112 91,860 91,150 87,200 3,169 2,779,254
134 HHS
274,744,063 3,890 3,880 7,000 3,893 554,870 3,910 29,300 20 175 173 746,590 608,200 591,170 2,301 976,499
135 HID
32,554,298 3,000 3,000 1,190 2,962 36,800 3,000 2,010 0 64 66 109,740 51,550 40,000 119 97,646
136 HII
13,600,000 16,950 0 0 17,218 205,140 17,000 260 50 35 77 213,970 209,880 205,400 3,536 473,450
137 HLG
44,375,385 9,840 0 0 0 0 0 0 0 0 7 0 174,810 0 0 435,178
138 HMC
21,000,000 12,300 0 0 15,385 130 12,300 3,000 0 25 16 3,580 17,980 3,130 38 258,300
139 HNG
767,143,895 9,250 9,250 100 9,241 1,041,510 9,200 128,990 -50 191 242 1,322,220 1,517,370 1,170,600 10,813 8,158,964
140 HOT
8,000,000 40,600 0 0 38,462 260 37,800 10 -2,800 7 28 270 540 270 10 302,398
141 HPG
1,517,079,000 39,250 39,000 100,630 39,931 6,498,870 40,950 578,790 1,700 1,625 1,578 7,360,040 7,332,560 7,178,290 287,131 62,124,385
142 HQC
476,600,000 1,960 1,940 142,540 1,974 673,410 1,990 132,980 30 222 161 1,266,770 1,208,250 948,930 1,871 948,433
143 HRC
30,206,622 36,000 0 0 0 0 0 0 0 0 5 0 540 0 0 1,087,438
144 HSG
349,996,683 12,400 12,400 13,040 12,539 1,260,350 12,650 124,970 250 588 508 1,588,610 1,468,680 1,398,360 17,546 4,869,631
145 HSL
12,600,000 26,500 24,650 10 24,283 66,960 24,650 0 -1,850 2 68 66,970 83,110 66,970 1,651 310,590
146 HT1
381,589,911 11,800 11,750 750 11,767 70,620 11,700 28,630 -100 114 118 112,640 103,420 100,000 1,175 4,464,040
147 HTI
24,949,200 12,600 0 0 12,342 7,130 12,250 250 -350 32 33 10,740 9,490 7,380 91 305,628
148 HTL
12,000,000 19,750 0 0 21,131 3,360 21,100 0 1,350 20 8 3,740 3,360 3,360 71 253,200
149 HTT
20,000,000 2,700 2,560 2,460 2,697 34,480 2,710 1,480 10 92 93 47,720 42,960 38,420 103 54,200
150 HTV
13,104,000 14,950 0 0 0 20 15,550 50 600 9 17 160 660 70 1 203,767
151 HU1
10,000,000 9,300 0 0 0 0 0 0 0 13 3 4,000 730 0 0 93,000
152 HU3
9,999,944 12,550 0 0 12,214 1,310 12,500 0 -50 13 22 4,060 5,500 1,310 16 124,999
153 HVG
227,038,291 2,700 0 0 2,703 49,580 2,680 7,400 -20 66 49 68,270 64,570 56,980 154 595,063
154 HVX
38,525,250 3,980 0 0 0 30 4,100 40 120 5 10 140 2,260 70 0 170,254
155 IBC
68,880,000 26,900 26,800 15,310 26,796 168,980 26,900 11,140 0 85 126 202,690 212,500 195,430 5,237 1,852,872
156 ICF
12,807,000 2,090 0 0 0 0 0 0 0 2 9 0 18,150 0 0 26,767
157 IDI
181,609,671 12,700 12,700 44,010 12,699 2,044,460 12,650 261,060 -50 472 534 2,728,210 2,425,800 2,349,530 29,824 2,297,362
158 IJC
137,097,323 9,310 9,310 10,000 9,355 220,630 9,450 0 140 138 121 242,530 241,730 230,630 2,157 1,295,570
159 IMP
42,978,151 53,800 51,800 30 51,908 1,310 52,000 0 -1,800 17 20 10,940 1,500 1,340 70 2,568,871
160 ITA
938,463,607 2,350 2,330 7,400 2,372 633,350 2,360 37,180 10 127 129 1,101,020 769,500 677,930 1,606 2,214,439
161 ITC
69,086,688 14,700 0 0 0 0 0 0 0 2 6 30 110 0 0 1,009,101
162 ITD
19,064,798 12,100 12,100 1,000 12,448 21,690 12,400 2,880 300 46 67 33,780 31,770 25,570 318 235,774
163 JVC
112,500,171 3,250 3,250 2,000 3,281 75,880 3,250 38,490 0 86 93 151,300 140,930 116,370 381 365,626
164 KAC
23,999,999 19,950 0 0 0 0 0 0 0 0 7 0 3,710 0 0 478,800
165 KBC
475,711,167 12,100 12,100 110 12,107 660,670 12,200 204,560 100 254 208 1,009,250 1,047,690 865,340 10,496 5,731,074
166 KDC
256,653,397 33,300 33,300 60 33,121 48,670 33,100 3,620 -200 170 127 76,200 58,050 52,350 1,733 6,807,384
167 KDH
387,832,317 31,350 31,350 10 31,163 68,800 31,350 6,550 0 77 93 81,380 83,150 75,360 2,350 12,158,543
168 KHP
41,551,296 9,380 0 0 9,439 3,920 9,350 20 -30 9 9 6,440 28,500 3,940 37 374,480
169 KMR
56,881,443 3,600 3,600 50 3,593 16,420 3,650 24,050 50 29 32 47,340 51,040 40,520 146 207,604
170 KPF
17,160,000 30,600 0 0 29,703 1,010 31,100 10 500 30 28 1,280 1,160 1,020 30 533,676
171 KSA
93,427,360 480 0 0 0 0 0 0 0 0 0 0 0 0 0 44,845
172 KSB
46,800,000 36,500 36,600 200 36,626 74,620 36,500 20,520 0 104 98 116,190 107,790 95,340 3,489 1,708,200
173 KSH
57,509,675 1,950 0 0 1,973 16,220 1,930 10,000 -20 44 46 115,240 48,500 26,220 51 110,994
174 L10
9,890,000 17,750 18,950 2,000 16,667 180 17,900 10 150 15 13 3,330 2,190 2,190 41 175,241
175 LAF
14,728,019 6,300 0 0 0 0 0 0 0 8 11 80 160 0 0 92,787
176 LBM
8,500,000 32,000 0 0 0 0 32,000 30 0 5 11 3,060 1,660 30 1 272,000
177 LCG
100,000,000 9,270 9,270 610 9,264 55,270 9,340 650 70 39 48 57,980 76,980 56,530 524 933,997
178 LCM
24,633,000 740 0 0 768 18,240 750 40 10 26 18 30,810 21,710 18,280 14 18,475
179 LDG
159,957,806 14,900 14,500 14,820 14,720 286,620 14,700 82,840 -200 277 177 433,520 442,050 384,280 5,652 2,774,617
180 LEC
26,100,000 18,700 18,750 70 19,178 730 18,700 0 0 9 11 2,200 1,660 800 15 488,070
181 LGC
192,854,765 26,900 0 0 0 0 0 0 0 0 5 0 6,490 0 0 5,187,793
182 LGL
34,596,684 7,850 0 0 7,578 24,150 7,800 5,110 -50 76 53 34,800 32,090 29,260 223 269,832
183 LHG
50,012,010 18,500 0 0 18,154 139,640 18,450 4,700 -50 116 125 145,000 178,800 144,340 2,622 922,722
184 LIX
32,400,000 42,000 0 0 43,333 300 41,900 0 -100 6 16 6,120 4,100 300 13 1,357,560
185 LM8
9,388,682 25,000 0 0 25,572 21,860 24,350 200 -650 19 23 22,680 32,460 22,060 564 228,614
186 LSS
70,000,000 8,150 7,720 1,140 8,006 67,200 8,000 10,100 -150 46 60 84,940 139,250 78,440 628 535,960
187 MBB
1,815,505,363 27,100 26,900 67,430 27,198 3,036,800 27,900 156,620 800 1,273 919 3,410,720 3,558,910 3,260,850 88,778 50,652,600
188 MCG
57,510,000 3,200 0 0 3,024 4,960 3,380 0 180 6 17 4,960 8,060 4,960 15 175,929
189 MCP
15,071,337 32,500 0 0 34,741 13,500 34,750 100 2,250 6 8 18,600 71,030 13,600 473 523,078
190 MDG
10,889,031 12,500 12,500 730 12,471 4,330 11,700 10 -800 5 17 5,150 13,630 5,070 63 120,800
191 MHC
32,735,210 6,140 6,140 40 6,028 15,760 6,000 6,000 -140 48 41 24,170 29,250 21,800 131 196,411
192 MSN
1,157,373,974 81,000 81,000 5,000 79,888 403,190 81,000 198,730 0 486 396 610,670 640,760 606,920 48,712 85,313,219
193 MWG
323,169,521 114,000 114,000 8,350 114,532 400,090 116,900 68,140 2,900 538 461 480,900 532,260 476,580 54,740 37,745,911
194 NAF
30,000,000 12,700 12,700 4,750 12,755 42,650 12,900 14,070 200 54 66 68,960 78,440 61,470 786 425,699
195 NAV
8,000,000 5,000 0 0 0 0 0 0 0 6 0 810 0 0 0 40,000
196 NBB
97,571,574 19,500 19,800 30 0 0 19,800 1,000 300 13 15 1,240 33,550 1,030 20 1,929,157
197 NCT
26,166,940 93,000 0 0 92,525 13,780 93,000 2,730 0 48 37 19,830 23,260 16,510 1,528 2,433,413
198 NKG
130,000,000 16,950 0 0 16,889 54,830 17,000 7,480 50 110 128 62,900 100,240 62,310 1,053 3,093,998
199 NLG
188,671,690 27,900 27,500 1,000 28,017 213,980 28,000 76,750 100 210 219 514,910 339,810 291,730 8,172 5,282,807
200 NNC
21,920,000 51,900 0 0 52,000 750 51,800 2,000 -100 12 24 4,340 6,020 2,750 142 1,135,456
201 NSC
15,295,000 109,400 0 0 112,500 80 109,400 100 0 10 14 250 1,090 180 20 1,671,909
202 NT2
287,876,029 29,300 0 0 29,524 222,970 29,600 18,090 300 231 235 248,220 273,280 241,060 7,118 8,521,130
203 NTL
63,600,000 9,740 0 0 9,664 7,140 9,780 10,080 40 51 36 39,900 26,660 17,220 167 596,482
204 NVL
854,955,928 50,200 50,000 4,790 50,027 1,766,920 50,500 45,300 300 208 783 1,830,010 1,871,760 1,817,010 90,920 45,826,524
205 NVT
90,500,000 4,420 0 0 4,388 48,770 4,420 50 0 47 33 50,120 57,910 48,820 214 400,010
206 OGC
300,000,000 2,040 2,020 290 2,060 530,590 2,080 36,500 40 144 204 715,250 667,270 567,380 1,170 624,000
207 OPC
25,311,696 47,500 0 0 46,789 1,090 49,000 0 1,500 29 25 2,260 2,300 1,090 51 1,240,273
208 PAC
46,471,707 42,950 42,950 500 42,611 6,970 42,950 1,250 0 70 42 25,950 124,350 8,720 371 1,995,960
209 PAN
120,201,630 60,000 60,000 500 59,571 25,650 59,500 1,640 -500 98 81 30,400 32,820 27,790 1,656 7,149,914
210 PC1
115,452,842 31,900 31,900 1,400 32,433 200,290 32,450 2,440 550 117 142 216,190 206,320 204,130 6,621 3,746,431
211 PDN
12,347,987 65,000 0 0 0 0 0 0 0 5 13 40 100 0 0 802,619
212 PDR
266,389,007 31,000 30,950 67,580 30,995 544,860 31,300 27,020 300 111 229 664,360 660,400 639,460 19,826 8,337,976
213 PET
86,600,124 9,450 9,360 10,000 9,447 189,580 9,450 5,000 0 78 78 262,880 290,290 204,580 1,932 818,371
214 PGC
60,342,638 14,200 0 0 0 0 0 0 0 7 12 3,520 6,630 0 0 856,818
215 PGD
89,999,025 38,000 0 0 39,981 147,870 40,500 0 2,500 27 69 153,120 151,990 147,870 5,912 3,644,922
216 PGI
88,717,773 17,300 0 0 17,981 11,790 18,000 0 700 14 13 21,030 16,900 11,790 212 1,596,920
217 PHR
81,300,000 22,600 0 0 22,819 60,740 22,600 12,000 0 116 101 94,360 129,330 72,740 1,658 1,837,380
218 PIT
15,199,345 7,440 0 0 7,400 5,000 7,500 100 60 9 7 5,240 11,100 5,100 38 106,577
219 PJT
15,360,478 12,200 0 0 9,091 110 12,200 0 0 3 9 160 7,150 110 1 187,398
220 PLP
15,000,000 13,300 12,950 6,050 12,977 49,240 13,400 1,590 100 88 65 86,000 67,770 56,880 738 201,000
221 PLX
1,293,878,081 62,600 62,500 5,420 62,731 263,760 63,400 39,160 800 485 374 320,550 347,260 308,340 19,368 73,468,759
222 PME
65,227,500 74,700 0 0 100,000 10 75,000 11,000 300 11 26 11,750 75,420 11,010 826 5,625,872
223 PMG
33,000,000 24,750 24,750 6,400 24,864 154,320 25,000 10,720 250 78 204 226,490 193,420 171,440 4,263 825,000
224 PNC
11,040,241 14,500 0 0 15,410 6,100 15,500 60 1,000 17 11 24,700 6,160 6,160 95 167,390
225 PNJ
108,102,034 103,000 101,000 2,940 99,826 570,600 105,000 76,680 2,000 1,120 801 658,730 675,880 650,220 65,309 11,350,639
226 POM
187,449,951 16,200 0 0 16,080 3,980 16,100 0 -100 16 30 6,340 9,790 3,980 64 2,999,706
227 PPC
326,235,000 17,000 17,300 80 17,029 158,380 17,000 2,460 0 87 126 176,270 169,600 160,920 2,739 5,450,422
228 PPI
48,290,629 1,350 0 0 1,334 26,240 1,350 5,300 0 69 49 43,120 46,540 31,540 42 65,192
229 PTB
32,399,748 90,000 0 0 89,852 33,800 90,000 2,770 0 86 103 39,970 38,000 36,570 3,286 2,915,977
230 PTC
17,999,999 6,390 0 0 0 20 6,390 60 0 2 8 80 930 80 0 103,582
231 PTL
100,000,000 2,870 0 0 2,941 3,060 3,070 1,000 200 25 13 24,300 6,520 4,060 12 303,516
232 PVD
383,266,160 12,850 12,900 5,050 13,048 658,280 13,200 5,010 350 308 288 759,240 724,690 668,340 8,720 5,053,622
233 PVT
281,440,162 15,500 15,500 10 15,478 62,800 15,400 14,420 -100 100 87 92,200 87,480 77,230 1,194 4,334,178
234 PXI
30,000,000 2,420 0 0 2,392 2,090 2,490 10 70 15 22 17,120 3,450 2,100 5 74,700
235 PXS
60,000,000 5,200 0 0 5,184 18,520 5,150 200 -50 37 46 52,330 28,700 18,720 97 309,000
236 PXT
20,000,000 2,090 0 0 2,000 2,500 2,070 100 -20 15 13 7,750 6,980 2,600 5 41,400
237 QBS
69,329,928 5,800 0 0 5,947 252,230 6,150 152,500 350 72 137 430,690 470,450 404,730 2,438 426,379
238 QCG
275,129,310 9,090 9,090 13,000 9,278 962,960 9,300 80,150 210 268 316 1,076,690 1,111,950 1,056,110 9,797 2,558,701
239 RAL
11,500,000 102,300 100,000 190 100,000 4,400 102,000 810 -300 37 43 5,780 6,850 5,400 541 1,173,000
240 RDP
28,286,076 13,350 0 0 13,725 510 13,700 0 350 5 25 1,010 4,320 510 7 387,519
241 REE
310,058,841 31,400 31,400 2,510 31,396 212,350 31,400 8,570 0 270 201 260,210 230,890 223,430 7,015 9,735,599
242 RIC
28,708,169 7,090 0 0 7,386 5,280 7,560 20 470 15 18 6,550 6,480 5,300 39 531,988
243 ROS
567,598,121 46,500 44,000 17,490 43,397 1,434,280 43,250 49,940 -3,250 769 1,328 1,522,860 1,508,910 1,501,710 65,173 24,548,619
244 S4A
42,200,000 28,200 0 0 25,000 40 28,000 0 -200 12 10 1,620 1,700 40 1 1,181,600
245 SAB
641,281,186 226,000 226,000 60 224,666 30,690 226,000 1,830 0 194 181 34,140 33,570 32,580 7,323 144,929,548
246 SAM
241,785,703 6,910 6,870 500 6,937 182,200 7,020 26,100 110 114 118 252,240 215,970 208,800 1,451 1,697,336
247 SAV
13,279,886 9,300 0 0 0 50 9,300 0 0 4 22 70 3,040 50 0 119,822
248 SBA
60,488,261 14,500 0 0 14,665 8,660 14,800 0 300 23 15 30,650 31,260 8,660 127 892,266
249 SBT
557,018,673 14,900 14,750 320 14,821 690,690 15,900 1,209,090 1,000 287 274 1,901,680 1,907,040 1,900,100 29,461 7,877,143
250 SBV
27,366,476 29,200 0 0 29,000 2,000 29,000 100 -200 10 16 4,400 6,870 2,100 61 791,888
251 SC5
14,984,550 31,350 0 0 0 0 0 0 0 0 17 0 2,130 0 0 469,733
252 SCD
8,500,000 23,000 0 0 23,762 1,010 24,000 0 1,000 5 11 3,680 18,020 1,010 24 203,463
253 SCR
243,872,424 9,100 0 0 9,114 679,040 9,100 102,390 0 335 287 833,830 817,090 781,430 7,121 2,884,997
254 SFC
11,291,459 21,000 0 0 21,239 2,260 21,500 10 500 28 10 3,410 4,090 2,270 48 241,549
255 SFG
47,897,333 12,100 0 0 12,500 80 12,100 0 0 3 6 110 7,110 80 1 579,558
256 SFI
11,930,154 28,500 0 0 26,995 50,010 26,650 1,690 -1,850 14 8 52,980 52,720 51,700 1,395 314,474
257 SGR
39,599,989 24,100 0 0 24,028 7,200 24,100 0 0 7 12 8,330 8,750 7,200 173 954,359
258 SGT
74,001,914 5,400 0 0 10,000 100 5,050 0 -350 10 13 3,210 1,120 100 1 373,708
259 SHA
27,579,200 7,000 0 0 7,013 149,860 7,000 0 0 23 57 155,110 153,100 149,860 1,051 193,054
260 SHI
64,232,406 6,650 0 0 6,518 76,400 6,640 440 -10 94 57 90,630 79,870 76,840 500 445,600
261 SHP
93,710,200 21,100 21,000 5,000 0 0 21,000 0 -100 10 5 20,450 10,360 5,000 105 1,967,914
262 SII
64,516,000 19,600 0 0 0 20 19,900 0 300 3 4 20 810 20 0 1,283,868
263 SJD
68,998,620 25,250 25,400 7,500 25,757 206,820 25,800 9,360 550 130 114 233,900 260,510 223,680 5,759 1,780,164
264 SJF
66,000,000 20,200 20,250 18,330 20,974 994,690 21,600 51,040 1,400 137 204 1,229,930 1,126,500 1,064,060 22,336 1,425,600
265 SJS
114,855,540 20,700 0 0 21,207 385,160 21,400 7,000 700 77 68 402,130 411,610 392,160 8,318 2,437,406
266 SKG
47,979,437 20,800 20,800 650 20,694 64,850 20,600 10,290 -200 136 92 89,150 83,410 75,790 1,568 988,376
267 SMA
16,120,000 12,550 0 0 0 0 0 0 0 6 3 6,300 2,020 0 0 202,306
268 SMC
42,005,961 26,450 0 0 25,472 2,120 26,000 0 -450 9 17 5,320 12,410 2,120 54 1,091,980
269 SPM
14,000,000 13,250 0 0 15,000 200 13,450 0 200 2 10 200 880 200 3 185,207
270 SRC
28,065,765 10,300 0 0 11,000 1,000 10,800 70 500 31 29 3,910 9,180 1,070 11 303,084
271 SRF
32,495,397 15,000 0 0 14,873 5,110 15,200 190 200 28 19 8,300 30,920 5,300 79 476,638
272 SSC
14,992,367 63,000 0 0 61,538 130 64,400 0 1,400 13 23 190 730 130 8 870,485
273 SSI
500,063,684 30,900 30,300 37,490 30,963 3,314,100 31,600 179,760 700 1,252 1,262 3,590,250 3,550,540 3,531,350 109,430 15,795,192
274 ST8
25,720,902 16,500 0 0 17,632 7,600 17,650 0 1,150 35 11 13,900 7,600 7,600 134 453,974
275 STB
1,885,215,716 11,700 11,600 14,010 11,839 2,846,520 12,000 329,360 300 758 695 3,440,930 3,513,460 3,189,890 37,816 21,643,841
276 STG
85,437,879 18,900 0 0 18,908 7,140 19,000 10 100 14 21 18,980 7,430 7,150 135 1,623,320
277 STK
59,937,798 15,500 0 0 15,376 18,470 15,500 10 0 46 43 21,710 26,820 18,480 284 929,036
278 STT
8,000,000 6,910 0 0 0 20 6,430 0 -480 4 2 20 7,740 20 0 51,440
279 SVC
24,995,573 47,400 0 0 45,532 7,050 45,000 1,010 -2,400 27 22 17,560 37,300 8,060 367 1,123,898
280 SVI
12,832,437 40,200 0 0 0 0 42,000 10 1,800 4 8 2,880 3,330 10 0 538,962
281 SVT
10,526,937 5,330 0 0 0 50 5,700 0 370 6 3 150 70 50 0 60,004
282 SZL
20,000,000 34,150 0 0 33,333 180 33,850 0 -300 14 25 1,050 210 180 6 615,762
283 TAC
33,879,648 44,750 0 0 44,828 290 46,400 0 1,650 15 17 420 10,790 290 13 1,571,969
284 TBC
63,500,000 23,800 0 0 0 0 0 0 0 12 4 530 13,350 0 0 1,511,300
285 TCB
1,165,530,720 95,200 95,100 950 94,191 273,690 95,000 54,070 -200 289 285 332,410 464,210 328,710 31,006 110,725,418
286 TCD
34,434,034 15,000 0 0 0 0 0 0 0 4 8 3,300 4,280 0 0 516,511
287 TCH
362,994,014 21,450 21,350 11,000 22,153 1,262,800 22,950 67,850 1,500 477 525 1,466,180 1,370,180 1,341,650 29,767 8,107,582
288 TCL
20,943,893 25,500 0 0 0 0 0 0 0 7 9 1,600 12,000 0 0 534,069
289 TCM
51,653,829 20,000 0 0 19,732 147,980 19,950 14,250 -50 205 131 169,420 185,150 162,230 3,204 1,079,886
290 TCO
18,711,000 11,900 0 0 0 0 0 0 0 0 5 0 3,240 0 0 206,052
291 TCR
10,373,190 2,660 0 0 3,000 1,000 2,610 10 -50 7 15 2,000 1,290 1,010 3 118,560
292 TCT
12,788,000 64,700 60,200 10 62,637 1,820 66,000 0 1,300 24 52 3,700 4,160 1,830 115 844,008
293 TDC
100,000,000 8,950 8,950 11,940 8,898 48,890 8,970 16,700 20 57 77 83,150 82,730 77,530 691 897,000
294 TDG
12,900,000 12,700 11,900 114,500 12,722 734,480 12,750 550 50 48 218 851,480 862,760 849,530 10,714 164,475
295 TDH
81,634,927 13,800 13,550 6,100 13,716 118,770 13,850 17,100 50 107 88 178,200 199,450 141,970 1,948 1,130,644
296 TDW
8,500,000 21,200 19,750 10 0 10 19,800 0 -1,400 5 7 210 50 20 0 168,300
297 TEG
17,999,998 6,980 0 0 0 0 6,980 2,500 0 16 8 5,510 18,550 2,500 17 125,640
298 TGG
26,000,000 14,450 14,450 21,200 14,455 138,500 14,450 8,100 0 42 98 218,340 191,300 167,800 2,425 375,700
299 THG
11,999,907 32,000 0 0 31,268 7,100 32,000 20 0 35 40 8,500 9,970 7,120 223 383,997
300 THI
48,800,000 33,350 0 0 34,509 3,970 33,350 50 0 37 20 5,030 6,450 4,020 139 1,627,480
301 TIE
9,569,900 6,930 6,470 10 0 0 6,470 0 -460 5 6 520 870 10 0 61,917
302 TIP
26,003,143 14,700 0 0 13,609 1,690 14,700 0 0 15 7 7,890 3,850 1,690 23 382,246
303 TIX
26,400,000 45,000 0 0 0 0 0 0 0 1 3 10 4,050 0 0 1,188,000
304 TLD
18,000,000 14,100 13,800 6,000 13,386 418,420 13,600 12,180 -500