Thống kê giao dịch

HOSE | HNX | UPCoM 

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 906.55 -4.5 (-0.49%)
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 122,327,990 80.39% 2,075,929 77.08% 29,835,639 19.61% 617,278 22.92% 152,163,629 2,693,207
cổ phiếu 122,327,990 80.39% 2,075,929 77.08% 29,835,639 19.61% 617,278 22.92% 152,163,629 2,693,207 2,590,304,553
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 45,342 3.42% 45,924 0.24% -582
Khối lượng 133,504,440 2.14% 132,626,790 1.84% 877,650
(+/-)% : 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 14,400 14,600 9,730 14,586 1,323,270 14,500 13,540 100 381 657 1,397,250 1,429,160 1,346,540 19,639 2,482,400
2 AAM
9,935,701 13,400 0 0 12,782 1,330 13,200 30 -200 8 19 3,840 8,860 1,360 18 106,071
3 ABT
14,107,207 43,000 0 0 41,935 620 45,000 20 2,000 16 8 4,090 1,900 640 27 517,377
4 ACC
10,000,000 21,500 21,800 30 21,534 3,390 21,500 0 0 9 15 9,420 10,620 3,420 74 215,000
5 ACL
22,799,675 33,250 33,250 100 34,471 60,080 35,550 0 2,300 133 67 129,390 60,180 60,180 2,074 810,528
6 ADS
25,517,801 13,400 0 0 13,188 15,090 13,200 0 -200 15 22 16,090 26,740 15,090 199 336,835
7 AGF
28,109,743 4,080 0 0 0 50 3,850 0 -230 6 13 1,500 1,120 50 0 108,223
8 AGM
18,200,000 11,100 0 0 11,504 1,130 11,300 20 200 12 15 1,850 17,300 1,150 13 205,660
9 AGR
212,000,000 3,440 3,450 100 3,470 20,460 3,400 520 -40 39 34 28,500 39,130 21,080 72 718,080
10 AMD
163,504,874 3,010 3,010 43,140 2,990 1,072,920 3,040 258,040 30 207 175 1,498,850 1,451,900 1,374,100 4,123 497,055
11 ANV
125,044,625 26,950 27,000 3,840 27,481 749,930 27,600 19,930 650 493 604 848,760 798,110 773,700 21,263 3,509,199
12 APC
12,020,400 33,400 33,400 890 33,102 33,140 32,250 2,620 -1,150 107 98 39,340 42,430 36,650 1,212 380,680
13 APG
13,528,900 7,590 7,600 67,510 7,552 571,100 7,600 110 10 22 55 641,040 647,450 638,720 4,826 102,820
14 ASM
241,933,853 8,050 8,050 17,640 7,983 2,070,920 7,750 223,900 -300 467 509 2,483,420 2,335,360 2,312,460 18,410 1,874,987
15 ASP
37,339,929 5,980 0 0 5,649 8,320 5,960 0 -20 13 8 10,340 13,790 8,320 47 222,544
16 AST
36,000,000 62,800 62,800 310 62,773 60,790 62,800 1,750 0 94 143 64,000 65,190 62,850 3,945 2,260,800
17 ATG
15,220,000 1,560 0 0 1,482 67,460 1,490 3,000 -70 119 62 110,870 99,810 70,460 104 22,678
18 BBC
15,420,782 67,500 0 0 0 0 65,000 10 -2,500 6 11 40 630 10 1 1,002,351
19 BCE
30,000,000 6,130 0 0 6,084 18,080 6,100 3,000 -30 26 25 29,550 30,230 21,080 129 183,000
20 BCG
108,005,760 6,000 6,010 4,000 6,016 125,830 5,990 7,000 -10 63 126 438,860 160,820 136,830 823 646,955
21 BFC
57,167,993 25,600 0 0 25,386 8,430 25,150 8,000 -450 37 41 27,480 19,380 16,430 415 1,437,775
22 BHN
231,800,000 82,300 0 0 0 0 82,300 50 0 16 17 410 210 50 4 19,077,140
23 BIC
117,276,895 26,500 0 0 25,625 3,200 26,250 1,000 -250 24 18 4,940 6,790 4,200 108 3,078,518
24 BID
3,418,715,334 32,850 32,900 3,620 32,922 529,430 32,750 30,890 -100 385 766 588,940 626,950 563,940 18,560 111,962,927
25 BMC
12,392,630 13,600 13,600 2,200 13,393 3,360 13,400 0 -200 20 14 9,060 11,270 5,560 75 166,061
26 BMI
91,354,037 20,950 0 0 20,408 41,210 20,700 2,000 -250 39 31 44,020 53,010 43,210 883 1,891,029
27 BMP
81,860,938 48,100 48,500 1,500 48,184 118,400 48,200 5,100 100 194 140 143,690 147,800 125,000 6,023 3,945,697
28 BRC
12,374,997 9,500 0 0 0 0 0 0 0 4 1 0 40 0 0 117,562
29 BSI
110,973,644 9,200 9,020 500 9,015 37,160 9,200 10 0 77 29 39,210 39,150 37,670 340 1,020,910
30 BTP
60,485,600 11,550 0 0 10,000 300 11,950 0 400 15 26 25,070 22,420 300 3 722,803
31 BTT
13,500,000 35,200 0 0 0 0 0 0 0 9 0 330 0 0 0 475,200
32 BVH
700,886,434 92,000 92,400 1,800 91,218 54,430 90,000 1,560 -2,000 127 91 60,320 67,020 57,790 5,271 63,079,779
33 BWE
150,000,000 24,800 0 0 24,717 51,180 24,800 4,300 0 72 90 103,110 71,110 55,480 1,371 3,720,000
34 C32
15,030,145 25,600 0 0 25,935 46,500 26,000 1,200 400 38 40 49,920 58,200 47,700 1,237 390,784
35 C47
17,020,130 15,800 0 0 0 0 15,800 1,510 0 22 18 4,350 6,600 1,510 24 268,918
36 CAV
57,600,000 56,000 0 0 56,667 300 56,000 0 0 6 6 4,030 460 300 17 3,225,600
37 CCI
17,743,865 12,200 0 0 0 0 0 0 0 1 2 500 18,500 0 0 214,001
38 CCL
47,499,885 3,200 3,200 630 3,235 210,530 3,280 40 80 86 107 231,900 243,750 211,200 683 155,800
39 CDC
15,706,406 15,000 0 0 0 0 14,600 10 -400 8 9 130 220 10 0 229,314
40 CEE
41,500,000 16,700 0 0 15,000 200 16,650 1,000 -50 20 22 1,950 10,850 1,200 20 657,675
41 CHP
138,598,505 20,950 0 0 21,016 27,170 21,000 40 50 25 25 37,900 28,120 27,210 571 2,910,569
42 CIG
31,539,947 3,190 0 0 0 10 3,380 0 190 0 26 10 6,080 10 0 106,605
43 CII
280,043,273 23,700 23,700 650 22,984 473,980 22,650 143,500 -1,050 280 195 643,100 640,480 618,130 14,160 5,610,709
44 CLC
26,207,583 35,000 36,300 10 36,000 500 34,700 250 -300 15 18 2,360 4,760 760 26 909,403
45 CLG
21,150,000 2,670 0 0 2,629 20,920 2,650 50 -20 25 25 41,030 27,560 20,970 55 56,048
46 CLL
34,000,000 27,800 0 0 29,167 240 26,000 0 -1,800 4 11 440 1,160 240 7 884,000
47 CLW
13,000,000 13,300 0 0 0 0 0 0 0 9 0 4,600 0 0 0 172,900
48 CMG
72,055,210 26,800 27,450 2,740 27,364 84,930 26,800 2,030 0 103 126 92,160 98,300 89,700 2,454 1,931,080
49 CMT
8,000,000 6,580 7,040 60 7,143 1,540 7,040 0 460 18 7 56,260 1,600 1,600 11 51,275
50 CMV
12,103,912 17,500 0 0 0 0 0 0 0 3 1 10 1,000 0 0 211,818
51 CMX
13,221,234 16,100 16,100 190 15,885 69,750 16,000 10 -100 93 86 75,430 79,890 69,950 1,111 211,540
52 CNG
27,000,000 26,000 26,000 10 25,955 7,590 26,000 10 0 16 21 11,950 19,230 7,610 198 701,991
53 COM
14,120,628 52,000 0 0 0 0 0 0 0 10 2 1,250 1,270 0 0 734,273
54 CRC
15,000,000 13,950 13,950 800 14,003 7,070 14,000 410 50 22 38 14,620 16,760 8,280 116 210,000
55 CRE
50,000,000 41,200 41,300 3,150 41,126 107,960 41,000 7,440 -200 57 104 131,450 128,160 118,550 4,875 2,050,000
56 CSM
103,626,467 14,950 15,000 3,000 14,838 35,450 14,800 5,000 -150 40 63 52,420 95,920 43,450 645 1,533,654
57 CSV
44,200,000 29,000 0 0 28,488 65,290 28,300 10,400 -700 76 50 89,180 107,090 75,690 2,155 1,250,860
58 CTD
78,355,000 149,400 149,600 1,080 145,677 128,860 143,000 13,960 -6,400 353 276 146,690 160,320 143,900 20,930 10,793,479
59 CTF
18,000,000 23,000 0 0 22,922 42,100 23,000 0 0 4 10 42,800 48,780 42,100 965 910,800
60 CTG
3,723,404,556 19,450 19,650 191,980 19,803 8,750,130 19,550 203,340 100 1,857 1,731 10,283,300 9,278,630 9,145,450 181,035 72,792,559
61 CTI
62,999,997 25,000 25,000 2,830 25,303 877,560 25,300 5,000 300 168 307 936,440 917,610 885,390 22,402 1,593,900
62 CTS
106,436,576 8,970 0 0 9,070 43,550 9,000 1,100 30 73 62 52,780 49,140 44,650 405 957,597
63 CVT
36,690,887 19,900 20,000 5,150 20,513 555,250 20,650 15,150 750 370 352 595,700 589,770 575,550 11,806 757,667
64 D2D
10,700,000 69,800 69,800 10 68,364 61,070 69,700 0 -100 24 53 61,930 69,310 61,080 4,176 742,652
65 DAG
51,795,085 7,680 7,800 9,700 7,750 97,940 7,790 12,520 110 101 106 137,790 140,070 120,160 932 403,474
66 DAH
34,200,000 6,160 6,140 1,100 6,189 400,380 6,260 10,000 100 24 47 421,200 421,560 411,480 2,547 214,092
67 DAT
43,814,920 8,990 0 0 0 10 9,610 10 620 7 2 20 20 20 0 421,061
68 DBD
52,379,000 40,000 0 0 39,517 31,050 39,500 0 -500 40 35 45,210 39,520 31,050 1,227 2,068,967
69 DCL
56,832,824 9,300 0 0 9,315 26,410 9,300 0 0 41 29 37,080 43,110 26,410 246 528,545
70 DCM
529,400,000 9,300 9,290 1,100 9,248 787,480 9,260 12,480 -40 343 252 836,500 891,590 801,060 7,409 4,902,244
71 DGW
40,751,747 23,300 23,300 6,790 23,256 433,820 23,000 24,710 -300 203 261 523,750 481,600 465,320 10,816 933,806
72 DHA
15,119,946 30,500 0 0 30,338 10,350 30,800 0 300 35 29 16,360 20,940 10,350 314 463,885
73 DHC
41,351,549 30,900 30,500 30 30,767 84,440 31,000 27,000 100 37 63 117,670 128,490 111,470 3,436 1,281,898
74 DHG
130,746,071 84,300 84,300 980 84,598 104,530 84,600 440 300 135 164 117,730 106,420 105,950 8,963 11,061,118
75 DHM
31,396,180 5,100 0 0 4,919 50,010 5,100 2,010 0 48 24 58,320 111,610 52,020 256 160,121
76 DIC
26,585,840 3,200 0 0 3,200 110,010 3,200 710 0 31 40 143,240 116,320 110,720 354 83,471
77 DIG
252,484,783 16,200 16,200 10,010 16,073 539,340 16,100 82,110 -100 232 206 698,710 843,650 631,460 10,153 4,065,005
78 DLG
299,309,720 1,400 1,410 13,170 1,389 1,224,330 1,370 119,220 -30 271 178 1,566,540 1,491,880 1,356,720 1,883 410,054
79 DMC
34,727,465 72,000 0 0 70,000 100 77,000 0 5,000 18 7 260 1,280 100 7 2,674,015
80 DPG
29,999,962 46,700 43,500 27,190 45,006 203,860 46,800 7,030 100 356 240 240,930 246,130 238,080 10,687 1,403,998
81 DPM
391,400,000 22,550 22,550 6,230 22,739 664,270 22,800 16,500 250 410 349 725,010 719,350 687,000 15,621 8,922,421
82 DPR
43,000,000 35,700 35,900 500 35,792 65,630 35,500 3,600 -200 137 138 77,910 81,420 69,730 2,495 1,424,430
83 DQC
34,359,416 28,000 0 0 27,670 2,060 27,400 2,680 -600 29 29 7,450 14,070 4,740 130 856,471
84 DRC
118,792,605 22,400 0 0 22,175 145,120 22,000 4,030 -400 144 93 161,480 151,650 149,150 3,306 2,613,437
85 DRH
60,999,933 8,780 0 0 8,737 46,700 8,780 4,410 0 69 64 55,930 76,320 51,110 447 535,579
86 DRL
9,500,000 49,500 0 0 50,000 300 49,100 0 -400 6 10 550 550 300 15 466,450
87 DSN
12,083,009 59,100 0 0 60,578 7,610 60,500 700 1,400 44 65 11,600 11,500 8,310 503 731,022
88 DTA
17,200,000 6,620 0 0 6,214 6,920 6,160 0 -460 18 15 7,100 12,110 6,920 43 105,952
89 DTL
61,435,604 36,000 0 0 35,644 1,010 36,100 0 100 4 3 3,110 3,500 1,010 36 2,188,779
90 DTT
8,151,820 12,050 0 0 0 0 0 0 0 0 3 0 510 0 0 98,229
91 DVP
40,000,000 39,500 0 0 40,426 2,820 40,300 800 800 51 50 3,830 4,130 3,620 146 1,612,000
92 DXG
350,071,412 22,950 23,100 2,080 23,176 909,080 23,200 41,880 250 485 461 1,050,730 1,070,540 953,040 22,088 8,115,855
93 DXV
9,900,000 3,650 0 0 0 100 3,450 0 -200 2 7 100 4,430 100 0 34,155
94 E1VFVN30
296,200,000 14,390 0 0 14,229 45,330 14,200 0 -190 200 233 45,830 50,470 45,330 645 4,206,040
95 EIB
1,235,522,904 15,000 15,100 61,790 15,977 447,380 16,000 5,800 1,000 259 186 538,990 570,560 514,970 8,173 19,670,926
96 ELC
50,928,243 7,590 7,400 2,000 0 90 7,400 0 -190 21 17 2,770 2,830 2,090 15 374,578
97 EMC
11,473,000 10,700 0 0 0 0 0 0 0 8 0 2,010 0 0 0 122,761
98 EVE
41,979,773 16,050 0 0 16,436 99,540 16,350 810 300 77 101 109,370 105,260 100,350 1,649 622,084
99 EVG
60,000,000 2,630 2,630 10 2,565 31,580 2,510 23,940 -120 90 46 66,790 76,330 55,530 141 150,600
100 FCM
41,000,000 6,950 0 0 6,815 13,060 7,000 0 50 22 25 54,060 24,780 13,060 89 287,000
101 FCN
94,344,562 13,700 13,750 3,200 13,581 139,610 13,550 30,400 -150 136 134 248,170 199,030 173,210 2,352 1,278,369
102 FDC
38,629,988 16,200 0 0 0 0 0 0 0 0 4 0 108,730 0 0 625,806
103 FIR
13,000,000 40,700 40,750 4,300 40,560 99,950 40,800 8,400 100 102 145 115,830 121,080 112,650 4,572 530,400
104 FIT
254,730,247 2,500 2,560 10 2,518 65,930 2,490 7,000 -10 65 81 92,180 91,700 72,940 184 634,278
105 FLC
709,997,807 5,350 5,350 449,710 5,301 9,675,490 5,260 838,420 -90 1,223 784 11,223,190 11,238,740 10,963,620 58,109 3,734,588
106 FMC
40,200,000 32,900 33,100 650 32,226 133,680 31,800 17,690 -1,100 248 196 179,700 163,800 152,020 4,893 1,278,360
107 FPT
613,636,772 42,500 42,500 280 42,543 125,190 42,350 16,010 -150 226 194 164,000 154,620 141,480 6,016 25,984,029
108 FRT
68,000,000 69,300 0 0 70,000 100 69,000 0 -300 19 13 500 15,010 100 7 4,692,000
109 FTM
50,000,000 14,950 14,500 690 14,764 2,167,500 15,000 50 50 48 144 2,199,790 2,178,560 2,168,240 32,010 750,000
110 FTS
109,313,688 16,400 0 0 16,315 45,540 16,300 2,000 -100 39 54 60,640 52,450 47,540 775 1,781,809
111 FUCTVGF1
15,000,000 15,000 0 0 0 0 0 0 0 0 2 0 1,440 0 0 225,000
112 FUCTVGF2
17,000,000 10,700 0 0 0 0 0 0 0 1 0 10 0 0 0 181,900
113 FUCVREIT
5,000,000 8,550 9,000 10 11,111 90 8,550 0 0 11 11 200 1,140 100 1 42,750
114 FUESSV50
9,700,000 12,150 0 0 12,192 30,020 12,190 0 40 9 4 90,020 80,000 30,020 366 118,243
115 GAS
1,913,950,000 90,500 90,800 90 90,386 210,640 89,700 10,240 -800 355 316 233,410 227,550 220,970 19,965 171,681,315
116 GDT
16,394,176 40,000 0 0 39,474 1,140 40,000 0 0 20 24 3,140 7,150 1,140 45 682,158
117 GEX
406,560,000 21,700 21,700 2,000 21,487 638,020 21,500 56,950 -200 276 316 750,430 763,860 696,970 14,976 8,741,040
118 GIL
19,075,825 35,300 0 0 35,268 22,230 35,200 500 -100 49 51 30,570 34,870 22,730 801 671,469
119 GMC
15,555,620 38,000 38,000 620 38,357 33,970 38,500 710 500 64 86 39,490 39,330 35,300 1,354 596,995
120 GMD
296,924,957 26,000 26,000 1,730 25,955 160,510 26,000 13,800 0 206 149 209,000 212,550 176,040 4,570 7,720,049
121 GSP
30,000,000 13,450 0 0 0 0 13,450 320 0 8 5 2,390 9,010 320 4 403,500
122 GTA
10,400,000 14,050 0 0 0 0 14,050 100 0 12 7 370 960 100 1 138,112
123 GTN
250,000,000 10,400 10,500 5,000 10,763 798,140 10,750 31,000 350 261 368 859,280 948,350 834,140 8,976 2,687,500
124 HAG
927,467,947 4,950 4,970 12,020 5,003 2,282,600 4,980 124,490 30 435 476 2,540,180 2,459,260 2,419,110 12,100 4,618,448
125 HAH
48,782,751 12,750 12,800 5,410 12,804 28,820 12,800 0 50 46 36 45,470 58,700 34,230 438 617,084
126 HAI
182,682,799 2,000 0 0 1,957 906,110 1,960 74,190 -40 170 132 1,126,820 1,160,360 980,300 1,918 358,058
127 HAP
55,626,621 3,260 0 0 3,214 67,520 3,250 30 -10 77 56 159,100 75,390 67,550 217 180,281
128 HAR
101,350,100 4,530 4,530 200,480 4,557 1,180,250 4,640 20,010 110 224 184 1,477,760 1,428,060 1,400,740 6,379 470,264
129 HAS
8,000,000 9,300 0 0 9,693 30,950 8,750 0 -550 6 26 35,330 31,590 30,950 300 68,250
130 HAX
35,013,399 16,500 16,200 2,010 16,401 22,620 16,500 0 0 61 69 28,440 47,410 24,630 404 577,721
131 HBC
196,074,977 16,500 16,450 5,400 16,481 626,920 16,250 78,250 -250 418 443 771,190 752,790 710,570 11,693 3,186,218
132 HCD
27,000,000 5,000 0 0 5,001 142,580 5,000 3,000 0 191 63 158,310 149,950 145,580 728 135,000
133 HCM
129,756,758 43,650 44,000 5,110 45,362 360,570 45,300 14,130 1,650 478 400 410,120 391,080 379,810 17,221 5,868,804
134 HDB
980,999,979 29,650 29,700 48,500 30,118 1,243,210 30,100 77,600 450 522 690 1,748,200 1,472,330 1,369,310 41,219 29,528,093
135 HDC
50,431,267 14,300 0 0 14,219 73,000 14,200 6,210 -100 70 71 109,830 98,380 79,210 1,127 709,354
136 HDG
94,952,036 36,450 0 0 36,944 254,490 36,700 22,000 250 190 236 279,540 298,930 276,490 10,209 3,483,542
137 HHS
274,744,063 3,960 3,960 5,200 4,011 901,980 3,970 51,900 10 195 247 1,012,080 982,230 959,080 3,845 991,484
138 HID
32,554,298 2,660 2,510 530 2,506 81,420 2,560 5,010 -100 119 84 91,220 94,560 86,960 218 146,045
139 HII
27,850,000 13,850 0 0 13,929 132,960 13,900 0 50 57 105 137,640 138,340 132,960 1,852 387,115
140 HLG
44,375,385 7,860 0 0 8,547 1,170 8,400 0 540 5 5 1,500 1,170 1,170 10 371,493
141 HMC
21,000,000 17,100 17,850 5,500 17,719 56,210 17,500 410 400 95 115 62,970 66,230 62,120 1,101 367,500
142 HNG
767,143,895 13,300 13,300 162,050 13,987 854,100 14,200 27,240 900 276 281 1,387,150 1,059,670 1,043,390 14,488 12,593,183
143 HOT
8,000,000 27,400 0 0 0 0 0 0 0 5 0 10 0 0 0 219,198
144 HPG
2,123,907,166 29,550 29,700 6,150 29,617 1,562,840 29,500 96,320 -50 722 836 1,771,600 1,756,830 1,665,310 49,310 62,655,261
145 HPX
199,996,305 25,500 26,000 20,730 26,132 299,210 26,500 80,500 1,000 53 131 403,470 553,060 400,440 10,491 5,299,902
146 HQC
476,600,000 1,400 1,390 18,000 1,379 1,020,420 1,400 530,140 0 179 162 1,813,270 1,937,940 1,568,560 2,174 667,239
147 HRC
30,206,622 33,000 0 0 0 0 0 0 0 3 4 10 130 0 0 996,819
148 HSG
384,990,328 6,570 6,600 23,610 6,541 1,361,860 6,450 180,560 -120 564 410 1,626,920 1,630,200 1,566,030 10,229 2,482,248
149 HSL
15,749,956 10,700 10,700 4,250 10,782 140,880 10,850 310 150 102 117 219,180 157,870 145,440 1,568 170,887
150 HT1
381,589,911 15,100 15,350 340 15,287 475,230 15,150 6,350 50 248 217 491,620 571,560 481,920 7,366 5,780,360
151 HTI
24,949,200 11,500 0 0 11,409 13,410 11,300 0 -200 29 42 21,050 22,470 13,410 153 281,926
152 HTL
12,000,000 17,400 0 0 0 10 18,500 0 1,100 2 5 30 20 10 0 222,000
153 HTN
28,749,924 22,700 22,600 10 22,581 2,480 22,600 0 -100 45 84 2,780 9,200 2,490 56 649,748
154 HTT
20,000,000 1,860 0 0 1,739 79,940 1,800 0 -60 58 22 81,140 96,620 79,940 139 36,000
155 HTV
13,104,000 15,800 0 0 20,000 100 15,400 0 -400 2 4 120 5,260 100 2 201,802
156 HU1
10,000,000 10,850 0 0 0 0 0 0 0 0 15 0 6,010 0 0 108,500
157 HU3
9,999,944 10,500 0 0 10,469 2,770 10,500 10 0 12 15 4,870 5,290 2,780 29 104,999
158 HVG
227,038,291 4,820 0 0 4,968 223,620 4,960 13,350 140 156 126 246,100 253,680 236,970 1,177 1,101,310
159 HVH
20,000,000 20,100 20,100 1,500 20,032 88,560 20,000 1,000 -100 32 37 111,360 109,240 91,060 1,824 400,000
160 HVX
38,525,250 4,220 0 0 0 0 0 0 0 0 2 0 38,660 0 0 175,237
161 IBC
68,880,000 23,800 23,800 5,150 23,726 137,150 23,750 2,130 -50 27 54 148,470 153,510 144,430 3,427 1,635,900
162 ICF
12,807,000 2,120 0 0 0 0 0 0 0 0 7 0 19,530 0 0 27,151
163 IDI
197,953,420 7,720 7,720 5,240 7,665 614,100 7,610 53,810 -110 372 264 711,760 676,200 673,150 5,156 1,506,426
164 IJC
137,097,323 8,030 8,020 910 7,975 113,230 7,920 500 -110 64 59 145,550 124,070 114,640 914 1,085,811
165 IMP
49,421,159 49,900 0 0 50,204 2,450 50,000 100 100 25 35 4,190 3,340 2,550 128 2,470,068
166 ITA
938,463,607 3,000 2,980 7,500 2,916 3,974,460 2,790 2,187,070 -210 688 494 6,169,030 6,310,290 6,169,030 17,714 2,617,917
167 ITC
69,086,688 11,800 0 0 0 0 11,000 1,000 -800 3 11 1,230 8,760 1,000 11 755,110
168 ITD
19,064,798 10,500 0 0 10,179 11,200 10,100 3,110 -400 17 16 23,330 18,840 14,310 145 191,825
169 JVC
112,500,171 3,110 0 0 3,097 117,530 3,090 15,620 -20 85 98 166,970 147,650 133,150 413 347,626
170 KAC
23,999,999 16,000 0 0 0 0 0 0 0 0 1 0 490 0 0 384,000
171 KBC
475,711,167 14,150 14,200 40,200 14,099 1,758,160 13,900 284,210 -250 398 424 2,186,780 2,224,660 2,082,570 29,310 6,529,667
172 KDC
256,653,397 21,550 21,300 3,030 21,157 82,430 20,750 19,580 -800 133 109 111,140 133,040 105,040 2,215 4,267,469
173 KDH
414,023,353 29,850 29,800 1,130 29,959 80,110 30,050 6,190 200 113 100 98,450 101,430 87,430 2,620 12,441,402
174 KHP
41,551,296 9,900 10,000 10,010 10,000 18,200 10,000 0 100 10 15 35,960 47,030 28,210 282 400,513
175 KMR
56,881,443 2,900 2,890 310 2,817 53,960 2,800 39,000 -100 70 87 95,990 94,560 93,270 262 159,258
176 KPF
17,160,000 31,300 0 0 30,985 16,750 31,500 0 200 24 28 19,610 23,350 16,750 519 540,540
177 KSB
53,779,882 24,750 25,000 5,370 24,979 252,290 24,800 14,060 50 225 187 295,770 287,920 271,720 6,784 1,333,741
178 KSH
57,509,675 1,180 1,200 500 1,194 48,590 1,110 187,880 -70 68 61 331,770 267,910 236,970 267 63,836
179 L10
9,890,000 19,600 0 0 18,000 500 20,900 10 1,300 12 5 5,090 1,000 510 9 204,611
180 LAF
14,728,019 4,940 0 0 4,651 5,590 4,600 0 -340 10 26 5,590 13,470 5,590 26 67,749
181 LBM
8,500,000 30,000 0 0 30,000 200 29,500 0 -500 9 10 220 2,130 200 6 250,750
182 LCG
100,000,000 9,220 9,220 100 9,074 215,230 8,720 5,000 -500 117 95 345,910 356,460 220,330 1,997 854,557
183 LCM
24,633,000 670 0 0 0 140 690 90 20 14 26 30,230 37,650 230 0 16,997
184 LDG
190,614,454 14,800 14,850 5,520 14,687 464,560 14,750 26,910 -50 249 175 720,890 576,170 496,990 7,301 2,811,563
185 LEC
26,100,000 18,850 0 0 17,949 780 18,700 100 -150 11 10 930 7,530 880 16 488,070
186 LGC
192,854,765 35,300 0 0 0 0 0 0 0 0 6 0 6,000 0 0 6,807,773
187 LGL
50,000,000 7,720 0 0 7,628 47,850 7,710 2,370 -10 82 48 92,820 54,570 50,220 384 385,478
188 LHG
50,012,010 18,100 18,350 1,440 18,017 322,310 17,900 11,100 -200 252 259 346,240 341,660 334,850 6,032 895,215
189 LIX
32,400,000 47,400 0 0 46,439 31,870 46,500 0 -900 53 47 45,170 37,910 31,870 1,480 1,506,600
190 LM8
9,388,682 24,400 22,750 10 24,138 290 25,000 0 600 9 6 440 2,320 300 7 234,717
191 LMH
23,300,000 10,100 0 0 10,041 85,350 10,000 1,800 -100 21 23 105,400 108,910 87,150 875 233,000
192 LSS
70,000,000 6,530 0 0 6,504 2,460 6,500 110 -30 22 32 4,580 11,690 2,570 17 435,467
193 MBB
2,160,451,381 21,000 21,000 89,430 20,833 5,345,780 20,600 265,550 -400 1,097 1,077 6,043,290 5,867,330 5,700,760 118,719 44,505,298
194 MCG
57,510,000 2,400 0 0 0 20 2,300 10 -100 4 7 10,100 11,890 30 0 119,715
195 MCP
15,071,337 21,150 0 0 0 0 0 0 0 12 0 1,060 0 0 0 318,363
196 MDG
10,889,031 12,900 0 0 12,700 358,200 12,700 0 -200 0 6 358,200 359,700 358,200 4,549 131,125
197 MHC
37,643,896 4,900 0 0 4,678 7,910 4,890 610 -10 29 26 9,750 35,640 8,520 40 184,078
198 MSH
47,628,000 45,300 44,000 8,400 45,512 107,730 45,500 2,360 200 142 162 121,700 124,190 118,490 5,381 2,167,074
199 MSN
1,163,149,548 80,800 80,800 1,150 80,642 103,730 80,100 10,900 -700 285 242 136,640 140,110 115,780 9,331 93,168,279
200 MWG
430,766,667 83,700 83,800 140 83,953 126,630 83,800 14,820 100 292 280 177,510 154,390 141,590 11,885 37,134,034
201 NAF
36,299,782 14,100 14,000 3,000 13,983 170,560 14,350 330 250 101 64 203,880 196,160 173,890 2,431 520,901
202 NAV
8,000,000 7,890 7,890 1,400 7,435 9,280 7,880 130 -10 18 17 18,580 11,300 10,810 81 63,040
203 NBB
97,571,574 20,200 0 0 0 10 19,000 3,370 -1,200 8 17 3,380 27,010 3,380 64 1,851,211
204 NCT
26,166,940 70,000 70,000 90 68,277 134,980 66,000 6,780 -4,000 303 225 144,300 165,480 141,850 9,670 1,726,938
205 NKG
181,999,868 6,500 6,470 1,050 6,481 249,670 6,430 510 -70 123 127 254,730 268,670 251,230 1,628 1,170,259
206 NLG
239,136,918 25,450 25,300 157,010 25,596 259,730 25,700 44,300 250 241 221 508,890 483,310 461,040 11,759 6,145,819
207 NNC
21,920,000 49,200 0 0 50,575 17,380 50,000 2,290 800 54 86 23,530 25,450 19,670 993 1,096,000
208 NSC
17,586,988 88,000 0 0 100,000 10 89,800 60 1,800 20 13 640 1,390 70 6 1,578,192
209 NT2
287,876,029 28,600 28,600 1,550 28,246 122,600 27,800 14,010 -800 169 114 139,880 171,930 138,160 3,896 8,002,954
210 NTL
63,600,000 19,300 19,250 700 19,630 251,040 19,650 3,760 350 115 100 257,610 329,330 255,500 5,014 1,198,453
211 NVL
930,446,674 57,100 57,200 10,360 56,712 452,070 56,900 73,240 -200 246 308 557,390 571,960 535,670 30,398 52,942,416
212 NVT
90,500,000 7,060 0 0 7,542 164,800 7,550 0 490 52 13 189,090 164,800 164,800 1,243 683,275
213 OGC
300,000,000 3,700 3,700 1,000 3,807 3,402,310 3,820 103,120 120 486 477 3,972,390 3,709,240 3,506,430 13,349 1,146,000
214 OPC
26,577,280 49,000 0 0 0 0 0 0 0 9 11 210 10,360 0 0 1,302,287
215 PAC
46,471,707 38,300 0 0 37,775 6,830 38,300 200 0 40 46 7,490 13,370 7,030 265 1,779,866
216 PAN
136,101,630 43,850 0 0 43,539 8,590 43,850 1,100 0 59 56 9,970 13,700 9,690 422 5,963,584
217 PC1
132,770,294 23,600 23,700 5,000 23,011 51,150 23,000 44,000 -600 101 53 113,460 105,000 100,150 2,308 3,053,707
218 PDN
12,347,987 71,400 0 0 0 0 73,400 400 2,000 5 8 420 1,170 400 29 906,342
219 PDR
266,389,007 25,350 25,350 15,700 25,281 548,900 25,500 14,000 150 151 159 616,870 610,860 578,600 14,632 6,792,920
220 PET
86,600,124 8,040 0 0 8,054 67,920 8,080 11,900 40 54 42 89,420 85,750 79,820 643 686,879
221 PGC
60,342,638 14,600 15,000 10 14,907 1,610 14,850 0 250 16 24 4,360 25,100 1,620 24 896,038
222 PGD
89,999,025 36,400 0 0 0 0 36,450 100 50 8 9 430 9,650 100 4 3,280,430
223 PGI
88,717,773 16,500 0 0 0 0 0 0 0 8 1 10,000 730 0 0 1,463,843
224 PHC
23,340,555 12,350 12,100 28,600 12,321 108,270 12,300 10,770 -50 64 87 161,530 158,000 147,640 1,812 287,915
225 PHR
135,499,198 36,100 35,950 1,330 35,748 117,320 35,500 10,740 -600 135 136 132,390 181,410 129,390 4,623 4,810,222
226 PIT
15,199,345 5,700 0 0 5,664 5,120 5,700 0 0 8 8 11,210 5,910 5,120 29 80,998
227 PJT
15,360,478 12,350 0 0 0 0 0 0 0 1 3 1,530 2,130 0 0 189,702
228 PLP
15,000,000 13,200 0 0 13,079 6,040 13,000 1,000 -200 23 17 10,420 12,580 7,040 92 195,000
229 PLX
1,293,878,081 55,300 55,000 7,480 54,032 683,460 53,500 38,550 -1,800 898 596 765,240 739,750 729,490 39,403 61,996,508
230 PME
75,011,625 54,000 0 0 54,000 1,000 54,000 100 0 20 16 3,200 2,560 1,100 59 4,050,628
231 PMG
37,949,847 20,000 20,000 13,820 19,848 32,950 19,650 2,730 -350 26 45 60,170 59,060 49,500 983 745,714
232 PNC
11,040,241 24,000 0 0 0 0 0 0 0 0 6 0 5,040 0 0 259,184
233 PNJ
167,002,982 91,700 91,700 1,640 91,306 141,130 90,600 17,370 -1,100 323 239 167,580 169,220 160,140 14,609 15,130,406
234 POM
243,344,952 8,050 0 0 8,134 2,090 8,000 10 -50 20 21 2,360 17,770 2,100 17 1,937,697
235 POW
2,341,871,600 15,350 15,350 3,930 15,490 1,724,380 15,500 39,830 150 431 664 1,866,150 2,182,410 1,768,140 27,388 36,299,010
236 PPC
326,235,000 20,550 20,900 6,400 20,525 258,710 20,400 2,600 -150 201 197 284,900 301,950 267,710 5,497 6,540,506
237 PPI
48,290,629 730 730 2,000 709 152,410 690 8,400 -40 86 83 214,890 203,330 162,810 115 33,321
238 PTB
48,599,441 58,400 58,000 10 58,124 23,450 58,000 5,000 -400 98 76 29,710 33,230 28,460 1,654 2,818,768
239 PTC
17,999,999 6,180 0 0 0 0 0 0 0 0 3 0 43,800 0 0 100,178
240 PTL
100,000,000 2,750 0 0 0 0 2,750 210 0 5 17 510 2,760 210 1 271,879
241 PVD
383,266,160 15,500 15,450 10,540 15,731 2,674,850 15,600 64,240 100 666 896 3,032,390 2,808,260 2,749,630 43,242 5,972,462
242 PVT
281,440,162 16,250 16,200 12,510 16,393 419,750 16,550 47,980 300 307 290 497,130 557,780 480,240 7,878 4,657,835
243 PXI
30,000,000 2,680 0 0 2,507 60,630 2,690 100 10 30 58 60,730 61,630 60,730 153 80,700
244 PXS
60,000,000 4,650 4,650 2,000 4,444 199,370 4,350 20,450 -300 105 82 233,840 225,700 221,820 984 261,000
245 PXT
20,000,000 1,460 0 0 1,500 2,000 1,460 0 0 4 15 3,480 6,290 2,000 3 29,200
246 QBS
69,329,928 4,500 0 0 4,332 342,090 4,600 48,010 100 92 162 396,600 394,790 390,100 1,703 318,918
247 QCG
275,129,310 4,900 4,800 25,000 4,726 956,200 4,790 416,060 -110 329 158 1,453,480 1,429,200 1,397,260 6,632 1,317,869
248 RAL
11,500,000 83,400 0 0 82,766 4,700 83,000 1,000 -400 18 32 7,410 7,070 5,700 472 954,500
249 RDP
33,942,862 11,650 0 0 0 0 0 0 0 4 7 60 80 0 0 395,434
250 REE
310,058,841 32,700 32,600 1,090 32,442 217,590 32,400 3,080 -300 212 172 226,080 253,830 221,760 7,195 10,045,650
251 RIC
28,708,169 5,640 0 0 0 0 0 0 0 6 0 4,080 0 0 0 396,880
252 ROS
567,598,121 35,350 35,300 8,790 34,930 1,248,150 35,250 1,227,980 -100 583 334 2,738,180 3,069,860 2,484,920 87,194 20,007,834
253 S4A
42,200,000 27,500 0 0 27,273 1,760 27,500 0 0 14 9 2,050 3,340 1,760 48 1,160,500
254 SAB
641,281,186 234,500 235,000 20 233,223 6,050 233,800 8,500 -700 106 139 15,460 39,960 14,570 3,403 149,931,541
255 SAM
241,785,703 7,200 7,190 5,000 7,180 119,780 7,190 8,020 -10 37 42 154,190 168,090 132,800 954 1,790,571
256 SAV
13,279,886 8,790 8,790 500 8,581 26,920 8,650 0 -140 25 27 32,720 42,510 27,420 235 111,448
257 SBA
60,488,261 14,000 0 0 13,917 30,970 13,900 0 -100 37 25 38,590 50,640 30,970 431 838,007
258 SBT
557,018,673 19,700 19,750 4,000 19,803 1,374,380 20,100 369,820 400 387 352 1,791,350 1,888,390 1,748,200 34,729 9,957,897
259 SBV
27,366,476 13,200 0 0 13,008 6,150 13,000 0 -200 16 24 13,260 8,060 6,150 80 354,984
260 SC5
14,984,550 24,400 0 0 25,679 8,840 22,700 60 -1,700 5 38 8,930 9,730 8,900 228 340,125
261 SCD
8,500,000 22,000 0 0 0 0 0 0 0 5 13 80 1,160 0 0 186,508
262 SCR
339,222,675 7,390 7,360 2,810 7,384 536,970 7,410 520,800 20 151 212 1,262,710 1,103,340 1,060,580 7,845 2,513,631
263 SCS
49,985,700 141,500 0 0 141,176 1,530 141,500 0 0 30 22 3,680 1,840 1,530 216 7,072,977
264 SFC
11,291,459 25,000 0 0 0 0 0 0 0 0 1 0 3,490 0 0 280,870
265 SFG
47,897,333 13,500 0 0 13,115 3,660 13,150 340 -350 18 13 6,730 24,780 4,000 52 629,850
266 SFI
12,520,161 25,900 26,650 10 100,000 10 26,000 400 100 17 16 2,560 560 420 11 322,144
267 SGN
23,995,952 126,000 0 0 126,961 2,040 127,000 0 1,000 21 19 4,540 2,680 2,040 259 3,047,486
268 SGR
45,539,918 20,500 19,250 20 0 0 19,250 0 -1,250 11 4 40 13,430 20 0 876,643
269 SGT
74,001,914 5,000 0 0 0 20 5,330 0 330 1 5 4,420 450 20 0 394,429
270 SHA
27,579,200 5,500 0 0 5,272 5,690 5,490 10 -10 15 13 6,230 7,730 5,700 30 151,410
271 SHI
67,427,337 6,700 0 0 6,794 145,860 6,800 139,150 100 31 70 329,770 342,280 285,010 1,938 578,466
272 SHP
93,710,200 22,500 0 0 0 0 0 0 0 3 10 5,020 6,900 0 0 2,108,480
273 SII
64,516,000 20,000 0 0 0 0 18,650 10 -1,350 3 8 20 2,070 10 0 1,203,223
274 SJD
68,998,620 20,600 0 0 20,427 36,960 20,400 0 -200 93 59 45,650 53,070 36,960 755 1,407,572
275 SJF
79,200,000 5,390 5,400 15,590 5,067 1,258,670 5,100 205,370 -290 758 432 1,608,980 1,483,390 1,479,630 7,510 403,920
276 SJS
114,855,540 21,000 20,700 330 20,816 262,150 21,100 49,010 100 110 121 339,500 315,970 311,490 6,498 2,403,237
277 SKG
57,574,956 15,550 14,500 89,050 14,578 687,870 14,500 56,930 -1,050 458 298 835,870 841,260 833,850 12,144 834,837
278 SMA
19,021,499 13,500 0 0 13,792 73,520 12,700 0 -800 28 12 75,010 73,570 73,520 1,014 241,573
279 SMB
29,846,648 32,000 0 0 32,203 1,180 32,400 0 400 15 21 12,150 4,580 1,180 38 967,031
280 SMC
54,998,360 15,000 14,000 1,650 13,991 87,270 13,950 46,980 -1,050 50 59 148,960 138,010 135,900 1,899 767,227
281 SPM
14,000,000 12,750 0 0 12,381 1,050 12,900 10 150 11 13 2,080 1,650 1,060 13 177,633
282 SRC
28,065,765 16,700 0 0 17,530 84,770 16,900 410 200 93 87 87,210 85,720 85,180 1,493 474,271
283 SRF
32,495,397 11,450 0 0 16,667 60 11,450 600 0 11 11 4,460 6,810 660 8 351,691
284 SSC
14,992,367 70,000 0 0 66,667 390 71,900 0 1,900 10 16 410 540 390 26 971,862
285 SSI
500,063,684 25,600 25,600 6,430 25,734 1,101,860 25,550 47,980 -50 491 602 1,195,130 1,269,240 1,156,270 29,746 13,009,301
286 ST8
25,720,902 18,900 0 0 20,000 100 18,950 20 50 7 7 820 5,260 120 2 487,411
287 STB
1,885,215,716 11,700 11,850 120,470 11,758 3,784,970 11,750 146,460 50 698 956 4,356,140 5,178,420 4,051,900 47,651 21,192,928
288 STG
85,437,879 18,000 0 0 16,667 1,740 18,000 0 0 14 16 9,650 14,860 1,740 29 1,537,882
289 STK
59,937,798 17,500 17,850 60 16,710 155,540 16,600 10,770 -900 206 180 202,570 184,790 166,370 2,779 994,967
290 SVC
24,995,573 42,000 0 0 40,000 400 42,400 10 400 22 21 1,110 6,100 410 17 1,058,961
291 SVI
12,832,437 50,000 0 0 50,000 40 51,000 0 1,000 13 5 1,090 350 40 2 654,454
292 SVT
10,526,937 6,300 0 0 0 10 6,740 20 440 4 4 30 1,010 30 0 70,952
293 SZC
100,000,000 11,900 11,600 3,600 11,341 37,740 11,200 2,900 -700 60 56 68,300 45,260 44,240 502 1,120,000
294 SZL
20,000,000 31,750 0 0 0 0 31,750 300 0 8 19 1,480 700 300 10 577,561
295 TAC
33,879,648 26,500 0 0 25,926 1,080 26,000 40 -500 46 40 1,350 4,010 1,120 29 880,780
296 TBC
63,500,000 24,500 0 0 25,000 40 25,850 0 1,350 8 8 3,290 3,790 40 1 1,641,475
297 TCB
3,496,592,160 27,400 27,600 71,940 27,281 2,202,880 26,800 93,850 -600 710 653 2,665,720 2,415,120 2,368,670 64,598 93,708,670
298 TCD
38,230,192 14,800 0 0 14,785 10,010 14,750 1,030 -50 6 20 11,050 14,640 11,040 163 563,895
299 TCH
362,994,014 17,800 17,500 83,300 17,713 1,601,140 18,000 43,500 200 577 761 2,112,820 1,773,160 1,727,940 30,602 6,358,888
300 TCL
20,943,893 26,000 26,500 1,500 25,982 6,620 26,000 310 0 35 22 9,940 19,160 8,430 221 544,541
301 TCM