Thống kê giao dịch

HOSE | HNX | UPCoM 

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 903.55 12.86 (1.44%)
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 145,015,010 82.41% 3,710,186 65.5% 30,956,770 17.59% 1,954,620 34.5% 175,971,780 5,664,806
cổ phiếu 145,015,010 82.41% 3,710,186 65.5% 30,956,770 17.59% 1,954,620 34.5% 175,971,780 5,664,806 2,404,630,771
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 52,789 -38.65% 51,496 -35.26% 1,293
Khối lượng 159,680,040 -48.6% 155,571,140 -51.49% 4,108,900
(+/-)% : 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
59,249,988 30,400 0 0 30,690 2,398,880 31,300 90,730 900 673 871 2,575,090 2,564,020 2,489,610 76,461 1,854,525
2 AAM
12,635,840 10,200 0 0 16,667 60 10,600 0 400 5 10 5,690 3,410 60 1 105,318
3 ABT
14,107,207 26,050 0 0 26,792 2,650 27,450 80 1,400 25 35 6,280 6,850 2,730 73 315,600
4 ACC
10,000,000 22,200 0 0 22,131 1,220 22,100 60 -100 8 16 1,600 1,680 1,280 28 221,000
5 ACL
22,799,675 8,580 0 0 0 10 8,700 10 120 18 30 680 11,040 20 0 198,357
6 ADS
16,873,481 20,000 0 0 19,863 17,570 19,800 3,000 -200 38 47 21,270 25,220 20,570 409 334,095
7 AGF
28,109,743 8,700 0 0 9,804 510 9,000 0 300 7 7 5,660 8,340 510 5 252,988
8 AGM
18,200,000 9,100 0 0 9,180 3,050 9,100 0 0 15 14 6,080 5,490 3,050 28 165,620
9 AGR
212,000,000 5,280 0 0 5,301 374,080 5,280 17,000 0 147 138 560,020 446,810 391,080 2,073 1,115,136
10 AMD
64,878,394 7,660 0 0 7,969 1,819,240 7,760 52,840 100 648 617 1,909,700 1,915,350 1,872,080 14,907 503,456
11 ANV
125,044,625 9,760 0 0 9,770 508,600 9,740 9,500 -20 398 393 569,570 560,410 518,100 5,062 1,214,090
12 APC
12,020,400 67,600 0 0 68,834 76,590 69,100 50 1,500 142 181 78,000 84,150 76,640 5,275 815,658
13 APG
13,528,900 5,300 0 0 5,305 305,190 5,320 21,000 20 36 173 337,390 359,610 326,190 1,731 71,974
14 ASM
241,933,853 10,650 0 0 10,695 2,595,210 10,700 62,620 50 220 517 3,003,300 2,718,850 2,657,830 28,427 2,588,692
15 ASP
37,339,929 5,970 0 0 6,045 24,650 6,100 610 130 36 34 31,100 27,340 25,260 153 227,771
16 ATG
15,220,000 2,940 0 0 2,953 26,410 2,960 3,060 20 55 45 41,000 42,220 29,470 87 45,051
17 BBC
15,420,782 102,500 0 0 102,857 700 102,000 0 -500 5 13 780 840 700 72 1,572,920
18 BCE
30,000,000 5,600 0 0 5,606 27,650 5,630 170 30 21 35 37,310 49,420 27,820 156 168,900
19 BCG
108,005,760 5,780 0 0 5,740 224,900 5,770 77,890 -10 72 65 317,080 323,030 302,790 1,740 623,193
20 BCI
86,720,144 31,600 0 0 32,329 30,190 31,750 4,000 150 34 48 48,830 42,380 34,190 1,103 2,753,365
21 BFC
57,167,993 37,650 0 0 37,135 274,510 37,150 12,550 -500 238 144 311,380 291,750 287,060 10,661 2,123,791
22 BHN
231,800,000 120,000 0 0 120,777 11,840 120,500 1,000 500 122 98 13,710 16,310 12,840 1,550 27,931,900
23 BIC
117,276,895 30,500 0 0 30,571 7,000 30,400 140 -100 15 12 9,340 8,760 7,140 218 3,565,218
24 BID
3,418,715,334 24,050 0 0 23,841 1,222,750 24,000 202,000 -50 431 403 1,499,530 1,689,580 1,424,750 33,999 82,049,168
25 BMC
12,392,630 15,750 0 0 15,880 6,990 16,000 110 250 26 23 8,490 12,870 7,100 113 198,282
26 BMI
91,354,037 34,000 0 0 32,466 72,630 33,000 11,000 -1,000 82 81 85,150 91,150 83,630 2,721 3,014,683
27 BMP
81,860,938 87,000 0 0 88,985 822,270 92,500 180,380 5,500 746 897 1,011,090 1,041,800 1,002,650 89,854 7,572,137
28 BRC
12,374,997 10,350 0 0 8,333 120 10,300 0 -50 8 8 2,140 2,150 120 1 127,462
29 BSI
92,988,492 12,700 0 0 12,546 10,920 12,700 0 0 15 33 14,430 26,290 10,920 137 1,239,936
30 BTP
60,485,600 10,400 0 0 10,403 2,980 10,450 0 50 14 5 6,070 17,400 2,980 31 632,075
31 BTT
12,878,703 36,000 0 0 33,333 90 33,500 0 -2,500 26 11 5,120 1,270 90 3 431,429
32 BVH
680,471,434 52,500 0 0 52,488 297,780 52,400 24,270 -100 245 263 331,990 353,230 322,050 16,902 35,656,703
33 BWE
150,000,000 24,800 0 0 24,867 144,410 24,650 14,520 -150 115 106 202,890 171,250 158,930 3,949 3,697,500
34 C32
13,663,992 37,000 0 0 36,844 125,340 37,000 21,800 0 206 162 164,970 174,370 147,140 5,425 505,568
35 C47
17,020,130 17,200 0 0 16,686 42,190 16,700 2,120 -500 122 50 50,880 47,780 44,310 740 284,236
36 CAV
57,600,000 51,900 0 0 51,076 70,150 50,800 5,020 -1,100 145 93 94,820 77,450 75,170 3,838 2,926,080
37 CCI
17,743,865 15,000 0 0 0 0 0 0 0 3 1 100 1,000 0 0 263,117
38 CCL
35,499,885 3,800 0 0 3,713 177,770 3,720 11,400 -80 109 114 272,670 193,940 189,170 702 132,060
39 CDC
15,706,406 16,800 0 0 0 10 17,400 0 600 8 5 11,020 10,260 10 0 273,291
40 CDO
31,504,975 2,700 0 0 2,725 107,900 2,760 940 60 95 114 119,870 118,660 108,840 297 86,954
41 CEE
41,500,000 25,000 0 0 24,982 14,050 24,900 0 -100 33 31 17,750 71,900 14,050 351 1,033,350
42 CHP
125,999,511 28,100 0 0 27,686 74,730 27,550 2,000 -550 134 110 80,660 86,750 76,730 2,124 3,471,287
43 CIG
31,539,947 2,080 0 0 2,000 3,500 2,080 0 0 5 9 13,500 4,490 3,500 7 65,603
44 CII
279,806,415 32,500 0 0 32,818 2,503,720 32,950 424,370 450 429 565 3,125,300 2,966,180 2,928,090 96,150 8,113,770
45 CLC
13,103,830 64,900 0 0 63,953 860 64,000 0 -900 33 13 980 6,460 860 55 838,645
46 CLG
21,150,000 5,900 0 0 6,667 150 5,900 110 0 14 19 1,760 5,210 260 2 124,785
47 CLL
34,000,000 27,100 0 0 27,414 19,260 27,500 0 400 6 24 19,990 36,000 19,260 528 935,000
48 CLW
13,000,000 18,600 0 0 18,232 1,810 18,000 0 -600 7 6 1,920 2,210 1,810 33 234,000
49 CMG
67,341,953 23,700 0 0 24,481 228,670 25,100 18,110 1,400 254 211 255,770 276,000 246,780 6,053 1,662,692
50 CMT
8,000,000 12,300 0 0 0 10 11,950 0 -350 0 15 10 7,990 10 0 87,036
51 CMV
12,103,912 22,000 0 0 0 0 0 0 0 1 0 2,000 0 0 0 266,286
52 CMX
13,221,234 4,500 0 0 4,730 1,480 4,600 10 100 13 28 18,160 4,320 1,490 7 60,818
53 CNG
27,000,000 27,600 0 0 27,594 25,150 27,600 0 0 32 34 30,420 129,130 25,150 694 745,191
54 COM
14,120,628 52,500 0 0 0 0 0 0 0 8 8 420 400 0 0 741,333
55 CSM
103,626,467 15,250 0 0 15,285 163,360 15,300 10,550 50 170 138 192,710 195,060 173,910 2,658 1,585,467
56 CSV
44,200,000 34,900 0 0 34,346 11,850 34,700 240 -200 47 31 13,830 24,830 12,090 416 1,533,740
57 CTD
77,050,000 231,000 0 0 228,422 95,840 227,600 1,600 -3,400 249 241 109,200 101,940 97,440 22,256 17,419,330
58 CTF
18,000,000 16,850 0 0 16,248 40,250 17,100 10 250 88 44 43,790 46,230 40,260 654 307,800
59 CTG
3,723,404,556 20,600 0 0 20,753 1,531,790 20,800 99,790 200 357 467 1,933,530 1,823,760 1,631,580 33,865 77,446,815
60 CTI
62,999,997 28,950 0 0 28,474 402,120 28,000 21,930 -950 343 403 456,280 439,340 424,050 12,064 1,764,000
61 CTS
97,652,936 10,000 0 0 9,856 104,100 9,850 2,230 -150 145 138 110,200 116,790 106,330 1,048 961,520
62 CVT
28,223,903 52,700 0 0 52,149 579,910 51,800 59,990 -900 533 492 722,500 654,770 639,900 33,350 1,461,998
63 D2D
10,700,000 61,400 0 0 59,482 61,430 61,600 0 200 112 54 62,290 63,650 61,430 3,654 656,347
64 DAG
41,884,489 9,320 0 0 9,461 651,750 9,500 16,710 180 309 375 678,010 674,360 668,460 6,324 417,790
65 DAH
34,200,000 4,060 0 0 4,125 52,610 4,180 470 120 100 104 62,560 64,120 53,080 219 142,956
66 DAT
38,100,000 26,000 0 0 0 0 0 0 0 0 2 0 110 0 0 990,600
67 DCL
56,332,824 21,800 0 0 21,585 24,230 21,650 1,100 -150 61 50 36,000 43,090 25,330 547 1,219,606
68 DCM
529,400,000 12,350 0 0 12,595 1,642,090 12,650 74,280 300 505 567 1,895,320 1,976,360 1,716,370 21,622 6,696,910
69 DGW
39,751,747 19,000 0 0 18,883 324,580 19,000 20,610 0 278 255 384,850 369,370 345,190 6,520 752,405
70 DHA
15,119,946 33,600 0 0 33,527 34,420 33,550 10 -50 51 43 49,680 38,160 34,430 1,154 505,304
71 DHC
28,142,849 36,500 0 0 36,265 76,630 36,500 4,000 0 41 34 98,380 88,230 80,630 2,925 1,257,782
72 DHG
130,746,071 100,000 0 0 99,538 212,180 101,600 10,240 1,600 445 415 227,850 227,360 222,420 22,160 13,283,801
73 DHM
25,143,123 3,880 0 0 3,788 100,840 3,830 70 -50 109 118 100,940 116,430 100,910 383 96,298
74 DIC
26,585,840 6,170 0 0 6,013 3,160 6,010 700 -160 38 30 7,970 12,840 3,860 23 156,768
75 DIG
238,194,819 16,300 0 0 16,260 1,517,460 16,250 153,950 -50 408 344 2,109,620 1,830,910 1,671,410 27,176 3,870,666
76 DLG
285,057,815 3,130 0 0 3,141 1,257,400 3,130 92,490 0 323 293 1,675,270 1,398,250 1,349,890 4,239 892,231
77 DMC
34,727,465 125,000 0 0 119,340 6,670 125,000 690 0 99 76 7,590 12,770 7,360 882 4,340,933
78 DPM
391,400,000 21,000 0 0 21,039 232,280 21,050 7,250 50 224 212 260,300 301,100 239,530 5,040 8,237,586
79 DPR
43,000,000 39,650 0 0 38,816 69,790 38,500 2,700 -1,150 175 85 84,740 175,510 72,490 2,813 1,544,804
80 DQC
34,359,416 41,000 0 0 41,106 71,230 40,800 2,800 -200 116 102 80,540 74,370 74,030 3,042 1,302,214
81 DRC
118,792,605 23,450 0 0 22,918 512,050 22,700 45,700 -750 428 327 584,990 568,100 557,750 12,772 2,696,592
82 DRH
49,000,000 20,300 0 0 20,047 63,500 19,900 14,180 -400 143 56 105,360 79,880 77,680 1,555 975,100
83 DRL
9,500,000 45,250 0 0 45,556 1,800 45,300 0 50 14 7 5,810 2,120 1,800 82 430,350
84 DSN
12,083,009 58,000 0 0 58,385 6,440 58,900 50 900 52 40 11,490 13,080 6,490 379 711,689
85 DTA
15,000,000 10,900 0 0 10,177 29,970 10,150 5,010 -750 19 80 34,980 50,890 34,980 355 152,250
86 DTL
61,435,604 37,500 0 0 37,333 1,500 37,500 500 0 6 3 14,500 2,050 2,000 75 2,273,662
87 DTT
8,151,820 11,500 0 0 0 10 12,200 0 700 1 2 2,010 1,000 10 0 99,452
88 DVP
40,000,000 70,000 0 0 69,922 2,560 69,500 20 -500 24 20 3,170 3,360 2,580 181 2,780,000
89 DXG
285,911,359 18,500 0 0 18,505 1,747,620 18,400 70,240 -100 646 509 1,917,480 1,894,790 1,817,860 33,631 5,518,976
90 DXV
9,900,000 4,770 0 0 0 0 0 0 0 0 5 0 5,560 0 0 47,223
91 E1VFVN30
122,300,000 14,650 0 0 14,749 71,800 14,820 3,500 170 88 87 86,730 216,620 75,300 1,111 575,016
92 EIB
1,235,522,904 11,600 0 0 11,570 164,390 11,600 20,700 0 94 84 398,550 279,810 185,090 2,142 14,261,422
93 ELC
50,928,243 16,200 0 0 16,537 150,750 16,700 330 500 74 95 161,110 161,100 151,080 2,498 850,343
94 EMC
11,473,000 15,350 0 0 15,778 46,330 16,400 3,910 1,050 54 20 53,770 50,240 50,240 795 188,157
95 EVE
41,979,773 18,600 0 0 18,634 57,530 18,600 3,100 0 56 64 133,930 93,280 60,630 1,130 780,824
96 EVG
30,000,000 6,210 0 0 6,223 105,260 6,210 5,000 0 84 131 111,760 134,450 110,260 686 186,300
97 FCM
41,000,000 6,300 0 0 6,275 54,820 6,210 15,000 -90 72 71 87,670 222,570 69,820 437 254,610
98 FCN
54,352,916 23,750 0 0 23,445 705,810 23,500 47,730 -250 464 328 778,300 780,640 753,540 17,670 1,277,294
99 FDC
27,609,988 27,500 0 0 27,273 110 26,900 0 -600 0 19 110 8,100 110 3 1,039,147
100 FIT
254,730,247 8,200 0 0 8,575 2,519,330 8,550 65,230 350 498 585 2,594,160 2,608,670 2,584,560 22,160 2,177,944
101 FLC
638,038,737 6,260 0 0 6,365 9,242,390 6,310 530,440 50 928 1,144 10,189,540 9,823,100 9,772,830 62,178 4,026,024
102 FMC
39,000,000 22,550 0 0 22,891 321,480 23,000 5,510 450 185 216 353,980 348,510 326,990 7,486 897,000
103 FPT
530,961,105 56,700 0 0 57,041 3,549,870 57,900 252,650 1,200 1,443 1,365 3,841,510 3,970,950 3,802,520 217,117 30,737,878
104 FTM
50,000,000 12,500 0 0 12,461 246,770 12,550 1,320 50 70 133 265,770 302,910 248,090 3,092 627,500
105 FTS
99,376,952 11,200 0 0 11,172 49,590 11,200 0 0 26 40 119,110 65,300 49,590 554 1,113,020
106 FUCTVGF1
15,000,000 12,700 0 0 0 30 12,700 20 0 3 5 50 1,860 50 1 190,500
107 FUCVREIT
5,000,000 10,300 0 0 0 0 0 0 0 1 16 20 4,010 0 0 51,500
108 FUESSV50
9,800,000 11,210 0 0 11,276 50,640 11,060 0 -150 34 18 77,590 110,910 50,640 571 108,388
109 GAS
1,913,950,000 78,500 0 0 79,901 505,510 80,800 14,520 2,300 396 467 522,350 552,090 520,030 41,564 154,598,524
110 GDT
14,909,460 59,000 0 0 59,307 2,310 59,000 10 0 21 17 4,680 8,470 2,320 137 877,029
111 GIL
13,924,588 31,650 0 0 32,110 24,790 32,400 0 750 53 50 33,820 38,140 24,790 796 449,903
112 GMC
15,555,620 27,800 0 0 0 0 0 0 0 4 8 220 5,250 0 0 431,077
113 GMD
179,432,281 41,500 0 0 41,463 238,210 41,400 35,800 -100 231 203 290,660 348,040 274,010 11,359 11,934,666
114 GSP
30,000,000 14,000 0 0 13,568 3,980 14,000 200 0 14 12 6,510 17,030 4,180 57 420,000
115 GTA
10,400,000 15,200 0 0 14,694 7,350 15,050 10 -150 15 24 12,260 9,480 7,360 108 147,942
116 GTN
250,000,000 15,650 0 0 15,722 1,380,890 15,800 14,410 150 284 392 1,415,140 1,439,880 1,395,300 21,939 3,950,000
117 HAG
927,467,947 7,810 0 0 7,688 1,484,550 7,670 154,710 -140 543 435 1,682,140 1,836,060 1,639,260 12,599 7,113,153
118 HAH
34,507,818 22,300 0 0 21,995 17,640 21,800 6,000 -500 55 40 27,800 37,330 23,640 519 739,778
119 HAI
117,299,314 7,440 0 0 7,442 1,463,580 7,400 140,470 -40 552 504 1,654,350 1,678,290 1,604,050 11,932 1,364,026
120 HAP
55,626,621 3,990 0 0 3,956 7,330 3,990 0 0 27 21 8,140 8,840 7,330 29 221,330
121 HAR
101,130,100 9,700 0 0 9,647 956,340 9,650 32,100 -50 356 423 1,017,770 1,029,120 988,440 9,536 975,905
122 HAS
8,000,000 7,900 0 0 7,803 3,460 7,810 30 -90 15 27 6,750 4,490 3,490 27 60,918
123 HAX
23,342,433 37,400 0 0 36,855 168,010 37,150 1,300 -250 195 128 175,230 173,230 169,310 6,240 867,171
124 HBC
128,850,757 52,200 0 0 51,057 2,319,430 50,700 226,780 -1,500 1,310 903 2,594,840 2,587,740 2,546,210 129,919 6,583,433
125 HCD
13,500,000 8,400 0 0 8,430 190,270 8,460 7,900 60 101 104 225,970 214,180 198,170 1,671 114,210
126 HCM
129,756,758 45,200 0 0 44,950 243,160 45,400 9,240 200 239 193 281,640 262,080 252,400 11,349 5,882,722
127 HDC
45,078,926 17,600 0 0 17,583 580,610 17,600 2,710 0 115 200 586,570 665,830 583,320 10,256 793,370
128 HDG
75,968,080 34,300 0 0 34,396 558,030 35,000 9,270 700 292 217 581,540 577,980 567,300 19,519 2,658,293
129 HHS
274,744,063 4,270 0 0 4,338 1,034,570 4,360 65,710 90 306 399 1,120,030 1,127,800 1,100,280 4,774 1,176,084
130 HID
31,606,621 3,990 0 0 4,125 132,370 4,190 15,270 200 162 189 171,120 204,750 147,640 610 132,408
131 HII
13,600,000 30,400 0 0 30,445 99,360 30,750 3,000 350 84 131 128,170 114,310 102,360 3,117 418,200
132 HLG
44,375,385 10,000 0 0 9,780 10,020 9,800 0 -200 11 18 17,020 34,340 10,020 98 433,409
133 HMC
21,000,000 12,450 0 0 12,378 13,330 12,400 0 -50 28 25 16,590 33,110 13,330 165 260,400
134 HNG
767,143,895 9,070 0 0 9,076 983,500 9,000 44,560 -70 252 184 1,036,290 1,042,080 1,028,060 9,327 6,904,295
135 HOT
8,000,000 30,250 0 0 0 0 28,500 10 -1,750 3 2 20 10 10 0 227,998
136 HPG
1,517,079,000 38,200 0 0 37,564 4,678,620 37,400 353,440 -800 1,568 1,149 5,464,150 5,092,450 5,032,060 188,967 56,732,422
137 HQC
476,600,000 2,600 0 0 2,605 3,071,870 2,570 483,190 -30 405 496 4,667,510 3,745,330 3,555,060 9,243 1,224,860
138 HRC
30,206,622 35,000 0 0 34,859 2,840 35,000 5,000 0 16 6 10,020 8,050 7,840 274 1,057,232
139 HSG
349,996,683 23,600 0 0 23,323 3,210,070 23,150 137,270 -450 1,119 826 3,777,870 3,436,390 3,347,340 78,046 8,102,423
140 HT1
381,589,911 14,400 0 0 14,226 455,780 13,950 17,750 -450 268 215 512,330 484,090 473,530 6,732 5,322,510
141 HTI
24,949,200 16,900 0 0 16,921 7,860 17,100 1,000 200 22 30 30,950 17,710 8,860 150 426,631
142 HTL
12,000,000 41,900 0 0 0 0 0 0 0 1 18 40 720 0 0 502,800
143 HTT
20,000,000 5,950 0 0 5,549 1,389,210 5,540 20,400 -410 116 473 1,409,610 1,440,600 1,409,610 7,822 110,800
144 HTV
13,104,000 16,000 0 0 0 10 16,050 30 50 15 8 960 1,370 40 1 210,319
145 HU1
10,000,000 9,000 0 0 0 0 0 0 0 1 6 100 3,110 0 0 90,000
146 HU3
9,999,944 9,600 0 0 0 0 0 0 0 6 3 2,560 2,990 0 0 95,999
147 HVG
227,038,291 5,970 0 0 6,100 598,330 6,100 21,040 130 207 246 624,560 642,770 619,370 3,778 1,354,434
148 HVX
36,960,000 4,570 0 0 4,239 4,010 4,570 10 0 6 8 4,570 4,950 4,020 17 189,770
149 ICF
12,807,000 2,200 0 0 0 0 0 0 0 1 5 500 6,790 0 0 28,175
150 IDI
181,609,671 11,200 0 0 11,332 2,205,130 11,450 190,810 250 392 511 2,456,300 2,617,680 2,395,940 27,174 2,079,431
151 IJC
137,097,323 9,440 0 0 9,335 246,160 9,300 60,620 -140 169 118 333,880 310,950 306,780 2,862 1,275,005
152 IMP
42,978,151 70,000 0 0 72,556 126,950 71,500 4,370 1,500 140 170 135,340 142,790 131,320 9,523 3,072,201
153 ITA
938,463,607 3,290 0 0 3,300 2,058,610 3,290 176,410 0 310 254 2,368,090 2,508,310 2,235,020 7,373 3,087,078
154 ITC
69,086,688 13,800 0 0 14,054 1,850 13,900 0 100 13 12 23,590 12,400 1,850 26 954,184
155 ITD
19,064,798 18,000 0 0 17,948 43,570 18,000 150 0 58 46 47,140 53,420 43,720 785 342,883
156 JVC
112,500,171 3,910 0 0 3,930 34,860 3,910 3,600 0 57 62 54,660 50,360 38,460 151 439,876
157 KAC
23,999,999 17,800 0 0 19,608 510 19,000 0 1,200 6 9 510 5,330 510 10 456,000
158 KBC
475,711,167 13,200 0 0 12,934 2,452,050 12,700 225,700 -500 558 447 2,892,970 3,449,870 2,677,750 34,581 5,965,954
159 KDC
256,653,397 37,800 0 0 37,354 231,250 37,200 45,710 -600 247 228 286,290 278,900 276,960 10,338 7,650,594
160 KDH
336,000,000 28,700 0 0 29,626 399,410 30,350 33,740 1,650 407 314 471,830 443,080 433,150 12,857 10,197,600
161 KHA
14,120,309 29,950 0 0 28,161 3,480 28,850 100 -1,100 30 24 4,670 5,570 3,580 101 407,371
162 KHP
41,551,296 9,640 0 0 9,406 2,020 9,600 100 -40 14 18 14,430 29,550 2,120 20 384,492
163 KMR
56,881,443 3,950 0 0 3,905 26,890 3,900 2,480 -50 26 21 29,400 37,110 29,370 115 221,823
164 KPF
17,160,000 5,320 0 0 5,333 2,250 5,320 3,000 0 16 14 15,510 7,990 5,250 28 91,291
165 KSA
93,427,360 1,480 0 0 1,423 1,750,680 1,440 119,540 -40 491 345 2,299,820 1,930,710 1,870,220 2,663 134,535
166 KSB
46,800,000 43,000 0 0 42,404 169,040 42,600 56,070 -400 210 121 244,420 237,310 225,110 9,556 1,993,680
167 KSH
57,509,675 2,280 0 0 2,219 156,370 2,220 100 -60 113 97 175,840 164,990 156,470 347 127,671
168 L10
9,890,000 13,800 0 0 13,975 5,510 13,700 0 -100 8 7 15,600 10,710 5,510 77 134,123
169 LAF
14,728,019 12,650 0 0 11,952 2,510 12,500 0 -150 11 13 4,650 13,510 2,510 30 184,100
170 LBM
8,500,000 35,000 0 0 33,197 2,440 34,800 30 -200 32 25 4,010 5,750 2,470 82 295,800
171 LCG
76,249,956 9,920 0 0 9,775 181,270 9,890 350 -30 105 81 191,770 187,510 181,620 1,776 771,417
172 LCM
24,633,000 1,090 0 0 0 240 1,080 10,060 -10 36 30 42,020 49,140 10,300 11 26,603
173 LDG
159,957,806 17,600 0 0 17,361 1,109,810 17,600 81,170 0 483 322 1,237,230 1,241,380 1,190,980 20,696 2,815,257
174 LEC
26,100,000 20,000 0 0 19,921 12,700 20,000 500 0 36 32 15,300 14,560 13,200 263 522,000
175 LGC
192,854,765 21,000 0 0 22,118 3,210 22,300 0 1,300 27 24 3,260 11,040 3,210 71 4,300,661
176 LGL
34,596,684 11,450 0 0 11,435 70,750 11,400 8,000 -50 64 59 104,300 93,570 78,750 900 394,369
177 LHG
26,082,627 17,300 0 0 17,820 66,050 17,650 1,890 350 99 99 76,800 82,310 67,940 1,210 881,441
178 LIX
32,400,000 45,100 0 0 45,137 9,150 44,650 400 -450 39 45 15,470 13,940 9,550 431 1,446,660
179 LM8
9,388,682 20,050 0 0 18,182 110 20,650 10 600 16 10 1,630 1,110 120 2 193,876
180 LSS
70,000,000 11,050 0 0 11,008 259,900 11,050 6,600 0 141 138 318,380 304,040 266,500 2,934 773,500
181 MBB
1,815,505,363 23,600 0 0 23,754 3,809,220 23,750 228,640 150 784 1,021 4,077,690 4,845,950 4,037,860 95,914 43,118,252
182 MCG
57,510,000 3,750 0 0 3,695 25,170 3,760 1,010 10 19 21 49,640 32,470 26,180 97 195,708
183 MCP
15,071,337 26,900 0 0 25,000 200 26,000 0 -900 9 5 7,200 6,010 200 5 391,368
184 MDG
10,889,031 15,000 0 0 15,206 28,870 15,250 210 250 41 44 42,020 29,380 29,080 442 157,453
185 MHC
32,735,210 5,830 0 0 5,797 119,880 5,830 300 0 57 23 130,130 183,950 120,180 696 190,846
186 MSN
1,157,373,974 58,000 0 0 58,906 202,100 59,100 36,970 1,100 270 223 241,590 256,380 239,070 14,089 67,855,060
187 MWG
307,765,789 134,000 0 0 135,188 684,440 136,500 82,660 2,500 656 710 780,070 815,720 767,100 103,811 41,991,457
188 NAF
30,000,000 21,200 0 0 21,286 33,120 21,300 11,610 100 67 44 55,770 74,620 44,730 952 639,000
189 NAV
8,000,000 4,490 0 0 0 0 0 0 0 5 5 2,110 700 0 0 35,920
190 NBB
95,912,099 16,200 0 0 16,519 123,250 16,300 2,000 100 37 53 154,560 161,340 125,250 2,068 1,561,095
191 NCT
26,166,940 97,000 0 0 99,744 42,920 100,500 30 3,500 121 86 43,970 43,450 42,950 4,284 2,629,656
192 NKG
100,000,000 38,000 0 0 37,305 2,118,920 36,950 78,020 -1,050 655 453 2,278,310 2,246,860 2,196,940 81,928 4,803,500
193 NLG
157,226,409 27,950 0 0 28,076 961,010 28,000 59,550 50 468 352 1,069,770 1,065,810 1,020,560 28,649 4,402,339
194 NNC
21,920,000 52,500 0 0 52,219 75,030 51,700 2,740 -800 134 105 100,780 81,480 77,770 4,060 1,133,264
195 NSC
15,295,000 111,700 0 0 109,091 110 112,000 10 300 22 15 2,260 2,470 120 13 1,711,755
196 NT2
287,876,029 30,800 0 0 30,264 348,340 30,000 63,200 -800 207 209 481,010 428,970 411,540 12,438 8,636,281
197 NTL
63,600,000 9,790 9,790 10 9,677 11,470 9,790 300 0 30 43 17,790 32,410 11,780 114 597,092
198 NVL
622,828,788 60,800 0 0 59,776 1,750,600 59,800 56,930 -1,000 531 605 1,866,700 1,836,900 1,807,530 108,048 37,245,162
199 NVT
90,500,000 2,840 0 0 2,906 30,280 2,920 200 80 45 38 46,880 56,570 30,480 89 264,260
200 OGC
300,000,000 2,060 0 0 2,197 7,324,140 2,200 10,630 140 515 183 9,295,240 7,334,770 7,334,770 16,116 660,000
201 OPC
25,311,696 54,800 0 0 55,629 1,510 56,000 10 1,200 15 12 4,630 1,940 1,520 84 1,417,455
202 PAC
46,471,707 48,900 0 0 49,270 17,130 49,500 6,000 600 59 47 37,340 28,760 23,130 1,141 2,300,349
203 PAN
117,723,630 33,500 0 0 34,211 380 33,500 20,000 0 12 16 23,120 22,860 20,380 683 3,942,737
204 PC1
115,452,842 36,100 0 0 36,031 204,740 36,000 12,200 -100 126 83 226,660 239,500 216,940 7,816 3,522,272
205 PDN
12,347,987 97,000 0 0 97,248 1,090 100,000 510 3,000 21 23 1,690 2,290 1,600 157 1,234,799
206 PDR
221,990,923 34,300 0 0 34,325 1,666,670 35,000 277,840 700 361 372 2,022,080 1,994,010 1,944,510 66,932 7,769,682
207 PET
86,600,124 9,890 0 0 9,908 144,630 9,890 0 0 92 74 148,150 180,580 144,630 1,433 856,475
208 PGC
60,342,638 14,900 0 0 14,910 37,760 15,000 4,000 100 25 20 59,400 63,860 41,760 623 905,089
209 PGD
89,999,025 36,200 0 0 36,436 3,760 37,400 50 1,200 17 21 6,610 3,980 3,810 139 3,365,928
210 PGI
88,717,773 18,350 0 0 18,393 31,860 18,350 10 0 27 36 41,750 47,090 31,870 586 1,627,971
211 PHR
81,300,000 39,700 0 0 39,908 199,060 39,900 10,750 200 111 169 216,460 223,970 209,810 8,373 3,131,753
212 PIT
15,199,345 6,000 0 0 9,091 110 6,150 0 150 7 8 5,770 3,170 110 1 87,393
213 PJT
15,360,478 14,600 0 0 15,385 520 14,500 20 -100 7 21 830 4,580 540 8 222,727
214 PLP
15,000,000 24,500 0 0 24,471 24,110 24,500 1,000 0 62 49 41,650 25,420 25,110 615 367,500
215 PLX
1,293,878,081 55,600 0 0 56,938 522,090 57,400 56,720 1,800 485 502 587,250 642,030 578,810 32,983 66,515,880
216 PME
65,227,500 82,600 0 0 82,340 41,280 82,000 12,260 -600 83 68 55,240 71,780 53,540 4,404 5,348,655
217 PNC
11,040,241 19,550 0 0 18,912 43,940 20,900 4,600 1,350 61 39 50,130 48,670 48,540 927 225,706
218 PNJ
108,102,034 116,200 0 0 117,377 283,600 118,000 27,770 1,800 440 337 325,620 329,360 311,370 36,565 12,755,956
219 POM
187,449,951 16,200 0 0 16,091 9,260 16,200 300 0 44 26 15,760 22,910 9,560 153 3,018,338
220 PPC
326,235,000 21,450 0 0 21,200 366,800 21,000 23,430 -450 167 188 422,290 401,270 390,230 8,268 6,732,874
221 PPI
48,290,629 2,050 0 0 2,027 173,680 2,010 19,230 -40 78 68 229,880 222,150 192,910 391 97,064
222 PTB
25,920,194 131,600 0 0 131,644 94,520 132,900 20,030 1,300 115 139 128,490 120,580 114,550 15,105 3,444,794
223 PTC
17,999,999 5,600 0 0 0 80 5,210 50 -390 8 13 140 490 130 1 84,454
224 PTL
100,000,000 4,090 0 0 4,167 480 4,000 10 -90 12 16 11,310 35,180 490 2 395,460
225 PVD
383,266,160 17,400 0 0 17,563 2,913,090 17,650 112,230 250 782 847 3,120,320 3,166,410 3,025,320 53,144 6,757,305
226 PVT
281,440,162 17,150 0 0 17,060 342,270 17,150 30,270 0 182 171 388,820 467,950 372,540 6,358 4,826,699
227 PXI
30,000,000 2,250 0 0 2,362 1,270 2,120 9,010 -130 18 19 35,080 15,120 10,280 22 63,600
228 PXS
60,000,000 7,000 0 0 7,064 71,060 7,050 3,000 50 57 83 82,400 101,400 74,060 523 423,000
229 PXT
20,000,000 3,960 0 0 3,947 36,990 4,090 30 130 43 37 43,030 52,870 37,020 146 81,800
230 QBS
69,329,928 7,970 0 0 7,914 48,900 7,950 31,170 -20 76 48 85,160 137,440 80,070 634 551,173
231 QCG
275,129,310 13,600 0 0 14,045 227,620 13,950 3,000 350 127 148 234,170 267,690 230,620 3,239 3,838,052
232 RAL
11,500,000 139,500 0 0 138,521 2,570 139,500 350 0 50 30 5,700 3,650 2,920 404 1,604,250
233 RDP
28,286,076 18,300 0 0 17,957 47,280 18,100 8,000 -200 32 43 57,790 58,900 55,280 994 511,978
234 REE
310,058,841 34,800 0 0 34,838 660,780 34,800 17,330 0 478 485 699,770 712,420 678,110 23,623 10,789,772
235 RIC
28,708,169 7,440 0 0 7,692 650 6,920 1,900 -520 16 6 10,850 2,660 2,550 18 486,952
236 ROS
472,999,999 182,000 0 0 180,543 979,870 181,400 45,120 -600 339 468 1,130,050 1,066,720 1,024,990 185,094 85,802,200
237 S4A
42,200,000 21,600 0 0 22,857 350 22,500 0 900 5 8 3,650 7,290 350 8 949,500
238 SAB
641,281,186 280,000 0 0 279,482 41,330 280,600 4,720 600 163 241 46,190 49,410 46,050 12,876 179,943,501
239 SAM
241,785,703 6,530 0 0 6,265 2,114,840 6,420 12,450 -110 397 198 2,221,410 2,177,830 2,127,290 13,330 1,552,264
240 SAV
12,666,611 10,000 0 0 9,949 3,920 10,400 50 400 32 15 5,170 12,270 3,970 40 127,617
241 SBA
60,488,261 15,900 0 0 15,763 5,900 15,800 0 -100 18 19 12,960 23,570 5,900 93 952,556
242 SBT
557,018,673 21,350 0 0 21,642 1,674,770 21,400 356,530 50 548 601 2,275,120 2,069,250 2,031,300 43,876 11,920,200
243 SBV
20,540,000 45,650 0 0 45,589 12,810 45,600 4,800 -50 49 54 33,470 20,050 17,610 803 936,624
244 SC5
14,984,550 29,000 0 0 0 0 0 0 0 6 18 130 630 0 0 434,521
245 SCD
8,500,000 44,500 0 0 43,787 3,380 44,400 0 -100 20 32 5,320 4,800 3,380 148 376,407
246 SCR
243,872,424 9,340 0 0 9,241 1,335,520 9,200 141,780 -140 372 258 1,768,420 1,506,220 1,477,300 13,646 2,243,639
247 SFC
11,291,459 26,300 0 0 29,412 170 27,450 0 1,150 18 10 1,740 1,850 170 5 308,396
248 SFG
47,897,333 13,000 0 0 12,961 89,500 12,850 3,010 -150 50 47 101,210 106,600 92,510 1,198 615,481
249 SFI
11,368,242 28,550 0 0 0 10 28,600 180 50 14 27 12,560 230 190 5 321,413
250 SGT
74,001,914 6,800 0 0 6,818 440 6,800 0 0 8 18 14,940 2,670 440 3 503,211
251 SHA
20,160,000 8,450 0 0 8,453 102,330 8,520 3,500 70 28 46 132,030 122,610 105,830 894 192,375
252 SHI
64,232,406 7,370 0 0 7,310 421,190 7,300 24,000 -70 125 90 464,190 456,540 445,190 3,255 466,569
253 SHP
93,710,200 21,600 0 0 22,000 3,000 22,000 0 400 11 12 23,160 13,230 3,000 66 2,061,624
254 SII
64,516,000 20,400 0 0 0 0 0 0 0 4 1 50 200 0 0 1,316,126
255 SJD
68,998,620 23,200 0 0 23,620 173,790 23,900 14,770 700 163 101 193,560 215,470 188,560 4,458 1,649,067
256 SJF
66,000,000 14,800 0 0 14,844 127,660 14,900 8,500 100 65 83 150,310 146,240 136,160 2,022 983,400
257 SJS
100,000,000 31,100 0 0 31,048 89,120 31,200 4,510 100 92 67 114,810 112,640 93,630 2,908 3,090,109
258 SKG
47,979,437 32,450 0 0 33,390 393,350 33,900 43,010 1,450 360 377 449,800 475,710 436,360 14,592 1,626,503
259 SMA
16,120,000 10,400 0 0 10,536 11,010 10,400 0 0 11 5 23,210 39,000 11,010 116 167,648
260 SMC
42,005,961 24,200 0 0 24,460 112,430 24,200 10,000 0 103 105 128,730 128,930 122,430 2,992 1,016,382
261 SPM
14,000,000 14,300 0 0 0 10 13,900 10 -400 12 9 2,000 1,100 20 0 191,403
262 SRC
28,065,765 13,000 0 0 12,846 33,550 12,750 130 -250 53 51 43,700 55,110 33,680 432 357,808
263 SRF
32,495,397 18,050 0 0 18,333 600 18,350 31,310 300 17 33 50,410 39,920 31,910 585 596,051
264 SSC
14,992,367 69,800 0 0 69,667 6,000 69,900 2,000 100 7 16 11,000 24,400 8,000 558 1,043,674
265 SSI
490,063,684 24,500 0 0 24,599 1,759,640 24,600 261,300 100 468 621 2,292,670 2,362,540 2,020,940 49,713 12,050,193
266 ST8
25,720,902 21,750 0 0 0 0 0 0 0 2 11 0 3,290 0 0 559,430
267 STB
1,885,215,716 11,750 0 0 11,752 1,756,730 11,850 94,060 100 473 549 1,937,240 2,003,080 1,850,790 21,760 21,373,293
268 STG
85,437,879 20,050 0 0 19,824 161,020 20,350 2,000 300 115 110 170,240 167,960 163,020 3,233 1,738,661
269 STK
59,937,798 17,400 0 0 17,083 10,010 17,000 0 -400 16 16 15,360 11,250 10,010 171 1,018,943
270 STT
8,000,000 9,950 0 0 0 10 10,000 0 50 0 8 10 4,260 10 0 80,000
271 SVC
24,995,573 49,200 0 0 48,392 35,130 49,200 5,000 0 31 35 40,700 45,140 40,130 1,946 1,228,795
272 SVI
12,832,437 43,300 0 0 43,979 7,640 42,000 0 -1,300 10 9 8,890 9,170 7,640 336 537,942
273 SVT
10,526,937 7,370 0 0 0 40 6,860 60 -510 6 10 1,100 290 100 1 72,215
274 SZL
20,000,000 38,000 0 0 37,736 530 38,000 0 0 16 23 1,780 3,900 530 20 691,254
275 TAC
33,879,648 45,900 0 0 50,000 120 46,100 0 200 11 12 5,550 410 120 6 1,561,852
276 TBC
63,500,000 23,650 0 0 20,000 50 24,500 0 850 8 6 5,960 4,750 50 1 1,555,750
277 TCD
34,434,034 17,400 0 0 17,176 198,180 17,500 450 100 42 80 200,430 202,950 198,630 3,412 602,596
278 TCH
362,994,014 18,200 0 0 18,327 1,856,110 18,300 19,600 100 204 347 2,185,720 1,944,070 1,875,710 34,375 6,642,790
279 TCL
20,943,893 28,000 0 0 28,327 9,920 29,150 120 1,150 20 38 13,180 11,100 10,040 285 610,514
280 TCM
51,653,829 24,850 0 0 24,862 360,910 24,800 51,230 -50 234 157 445,110 447,810 412,140 10,243 1,278,524
281 TCO
18,711,000 11,500 0 0 0 0 0 0 0 2 1 2,100 3,320 0 0 199,126
282 TCR
10,373,190 3,330 0 0 2,970 1,010 3,500 0 170 8 9 3,820 3,250 1,010 3 158,988
283 TCT
12,788,000 57,000 0 0 57,214 6,030 57,000 10 0 17 24 8,450 9,780 6,040 346 728,916
284 TDC
100,000,000 8,400 0 0 8,502 303,940 8,490 4,000 90 112 120 310,650 399,030 307,940 2,618 849,000
285 TDG
12,900,000 13,950 0 0 13,684 299,700 13,950 2,700 0 125 210 312,670 329,670 302,400 4,139 179,955
286 TDH
81,634,927 13,300 0 0 13,365 146,730 13,450 1,320 150 135 153 270,580 207,130 148,050 1,979 1,097,990
287 TDW
8,500,000 23,000 0 0 0 0 0 0 0 11 2 170 20 0 0 195,500
288 THG
11,999,907 45,100 0 0 44,466 46,710 44,750 0 -350 98 81 47,040 51,570 46,710 2,077 536,996
289 THI
48,800,000 40,500 0 0 39,898 3,910 40,500 0 0 33 14 7,850 16,220 3,910 156 1,976,400
290 TIE
9,569,900 9,190 0 0 8,970 3,010 8,600 0 -590 20 21 3,990 4,080 3,010 27 82,301
291 TIP
26,003,143 16,400 0 0 16,098 4,100 16,200 0 -200 14 12 11,300 7,760 4,100 66 421,251
292 TIX
26,400,000 32,100 0 0 34,200 25,000 34,300 20 2,200 9 4 25,340 25,020 25,020 856 905,520
293 TLG
49,806,256 98,000 0 0 100,000 10 98,000 0 0 13 8 100 17,450 10 1 4,881,013
294 TLH
92,962,313 10,950 0 0 10,937 152,240 11,000 5,000 50 115 124 440,720 245,660 157,240 1,720 1,006,525
295 TMP
70,000,000 32,150 0 0 33,333 1,110 33,000 0 850 23 5 3,700 1,410 1,110 37 2,310,000
296 TMS
34,564,342 50,000 0 0 49,656 8,720 50,000 6,000 0 37 31 16,400 20,590 14,720 733 1,727,636
297 TMT
37,287,680 9,900 0 0 9,091 330 10,000 760 100 25 15 1,330 5,480 1,090 11 368,780
298 TNA
12,592,167 36,000 0 0 35,874 2,230 35,500 500 -500 33 38 5,360 6,660 2,730 97 434,776
299 TNC
19,250,000 11,500 0 0 11,589 3,020 11,750 0 250 8 12 5,130 4,070 3,020 35 226,188
300 TNI
21,000,000 6,650 0 0 6,615 470,130 6,600 8,720 -50 107 153 507,150 521,160 478,850 3,167 138,600
301 TNT
25,500,000 2,920 0 0 2,865 47,820 2,840 2,900 -80 59 50 86,960 108,030 50,720 145 72,420
302 TPC
24,430,596 10,400 0 0 10,327 27,500 10,400 0 0 15 25 29,500 32,600 27,500 284 221,197
303 TRA
41,453,673 121,300 0 0 121,637 1,710 121,300 100 0 21 26 2,160 7,060 1,810 220 5,027,951