Thống kê giao dịch

HOSE | HNX | UPCoM 

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 1,062.07 11.82 (1.13%)
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 279,706,010 81.67% 8,242,001 82.05% 62,760,524 18.33% 1,803,405 17.95% 342,466,534 10,045,406
cổ phiếu 279,706,010 81.67% 8,242,001 82.05% 62,760,524 18.33% 1,803,405 17.95% 342,466,534 10,045,406 2,876,656,706
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 73,158 -40.98% 72,507 -17.68% 651
Khối lượng 297,247,380 -37.8% 294,371,050 -28.44% 2,876,330
(+/-)% : 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
83,599,988 32,800 0 0 32,846 960,150 32,900 71,260 100 457 414 1,141,770 1,110,880 1,031,410 33,881 1,949,325
2 AAM
12,635,840 10,200 0 0 0 0 0 0 0 9 4 6,190 1,010 0 0 101,344
3 ABT
14,107,207 32,500 0 0 32,420 2,190 33,000 10 500 9 23 5,230 7,250 2,200 72 379,409
4 ACC
10,000,000 20,000 0 0 20,204 4,900 20,300 0 300 18 19 12,820 6,120 4,900 99 203,000
5 ACL
22,799,675 8,550 0 0 8,333 960 8,200 400 -350 15 31 2,370 10,800 1,360 11 186,957
6 ADS
25,517,801 18,650 18,650 50 18,485 28,510 18,500 3,300 -150 38 50 32,820 38,110 31,860 590 312,159
7 AGF
28,109,743 8,200 0 0 8,286 3,500 8,200 0 0 22 8 12,550 5,970 3,500 29 230,500
8 AGM
18,200,000 8,600 0 0 9,524 420 8,700 0 100 25 16 740 10,610 420 4 158,340
9 AGR
212,000,000 5,900 0 0 5,782 979,800 5,800 49,700 -100 342 248 1,088,200 1,087,630 1,029,500 5,953 1,224,960
10 AMD
64,878,394 8,480 8,480 7,840 7,986 12,603,960 7,900 47,460 -580 991 1,250 12,871,960 12,667,160 12,659,260 101,102 512,539
11 ANV
125,044,625 13,000 13,100 32,980 13,227 818,240 13,500 14,280 500 397 252 900,680 914,250 865,500 11,447 1,682,773
12 APC
12,020,400 73,600 0 0 78,700 29,530 78,700 0 5,100 222 4 196,720 29,530 29,530 2,324 928,977
13 APG
13,528,900 5,450 5,470 12,300 5,429 261,750 5,440 6,000 -10 53 106 281,610 319,120 280,050 1,521 73,597
14 ASM
241,933,853 11,100 0 0 11,177 4,567,790 11,100 223,540 0 333 726 5,229,490 5,097,520 4,791,330 53,535 2,685,466
15 ASP
37,339,929 6,900 0 0 6,806 7,200 6,810 10,520 -90 43 50 34,880 21,470 17,720 121 254,282
16 AST
36,000,000 64,700 64,700 600 64,211 158,650 64,900 200 200 171 157 160,460 166,230 159,450 10,239 2,336,400
17 ATG
15,220,000 2,860 2,880 320 2,844 85,780 2,860 0 0 34 61 102,340 118,670 86,100 245 43,529
18 BBC
15,420,782 88,000 0 0 82,143 280 87,900 140 -100 24 15 680 1,690 420 36 1,355,487
19 BCE
30,000,000 5,600 0 0 5,579 6,990 5,600 0 0 18 42 22,060 31,500 6,990 39 168,000
20 BCG
108,005,760 5,990 6,000 45,800 5,984 221,260 5,990 26,580 0 77 75 304,110 372,140 293,640 1,758 646,955
21 BCI
86,720,144 36,500 36,500 20 38,547 28,770 39,050 0 2,550 49 45 58,340 28,790 28,790 1,110 3,386,422
22 BFC
57,167,993 34,600 34,600 120 34,075 273,630 34,000 3,050 -600 311 175 291,230 281,170 276,800 9,432 1,943,712
23 BHN
231,800,000 148,000 0 0 147,583 30,620 147,000 0 -1,000 102 76 31,010 33,410 30,620 4,519 34,074,600
24 BIC
117,276,895 34,850 0 0 35,168 9,810 35,500 3,390 650 14 37 13,500 14,890 13,200 465 4,163,330
25 BID
3,418,715,334 27,100 27,200 38,870 26,913 3,302,550 26,900 212,120 -200 1,143 854 3,602,110 3,568,430 3,553,540 95,646 91,963,442
26 BMC
12,392,630 14,700 0 0 14,540 6,740 14,700 1,020 0 31 25 17,000 21,900 7,760 113 182,172
27 BMI
91,354,037 34,650 0 0 35,043 109,580 35,700 10,410 1,050 96 129 129,690 121,750 119,990 4,211 3,261,339
28 BMP
81,860,938 83,500 83,500 6,140 84,642 571,620 84,200 30,910 700 500 537 623,730 624,820 608,670 51,499 6,892,691
29 BRC
12,374,997 10,100 0 0 0 0 0 0 0 4 8 2,100 2,760 0 0 124,987
30 BSI
97,637,435 15,000 15,400 300 14,920 69,100 16,000 50,000 1,000 55 92 136,470 141,610 119,400 1,836 1,562,124
31 BTP
60,485,600 11,700 0 0 0 0 11,800 10 100 12 6 4,270 21,610 10 0 713,730
32 BTT
13,500,000 36,350 0 0 0 10 38,800 0 2,450 9 14 1,070 3,630 10 0 499,685
33 BVH
680,471,434 72,000 72,500 6,130 73,886 785,350 75,400 106,980 3,400 455 654 904,430 923,180 898,460 66,536 51,307,546
34 BWE
150,000,000 27,150 27,150 740 27,016 329,840 27,300 31,610 150 181 141 382,520 382,960 362,190 9,794 4,095,000
35 C32
13,663,992 37,900 37,900 210 38,235 153,340 38,100 6,670 200 158 149 182,070 176,950 160,220 6,125 520,598
36 C47
17,020,130 17,100 0 0 16,739 64,520 16,800 0 -300 82 52 72,180 78,760 64,520 1,080 285,938
37 CAV
57,600,000 55,200 55,500 300 55,244 57,020 55,200 5,710 0 86 88 93,870 72,930 63,030 3,482 3,179,520
38 CCI
17,743,865 15,800 0 0 0 0 0 0 0 0 3 0 110 0 0 277,149
39 CCL
35,499,885 4,150 4,010 2,000 4,015 150,200 4,000 27,220 -150 130 101 249,040 182,860 179,420 720 142,000
40 CDC
15,706,406 17,100 0 0 0 20 17,250 100 150 21 10 7,620 2,790 120 2 270,936
41 CDO
31,504,975 2,080 0 0 2,075 196,600 2,080 8,110 0 126 104 259,960 233,740 204,710 425 65,530
42 CEE
41,500,000 23,300 0 0 23,140 14,520 23,200 2,010 -100 41 39 22,160 22,140 16,530 383 962,800
43 CHP
125,999,511 26,800 0 0 27,027 132,610 27,000 9,000 200 72 69 175,700 148,520 141,610 3,827 3,401,987
44 CIG
31,539,947 3,010 3,210 1,010 3,143 10,500 2,800 7,810 -210 50 66 19,320 28,810 19,320 57 88,312
45 CII
279,806,415 37,100 37,100 7,280 37,380 876,990 37,500 113,610 400 366 300 1,065,230 1,069,820 997,880 37,312 9,234,184
46 CLC
13,103,830 68,800 67,100 840 68,421 11,020 68,100 500 -700 65 62 13,840 16,150 12,360 844 892,371
47 CLG
21,150,000 5,000 0 0 5,000 1,800 4,950 0 -50 13 20 2,900 5,540 1,800 9 104,693
48 CLL
34,000,000 27,000 28,600 30 27,014 27,430 27,000 0 0 11 16 28,980 30,430 27,460 742 918,000
49 CLW
13,000,000 18,300 17,300 10 21,429 140 18,500 0 200 9 8 1,180 1,680 150 3 240,500
50 CMG
67,341,953 27,700 0 0 27,224 152,070 26,900 13,700 -800 209 179 176,720 176,990 165,770 4,509 1,781,928
51 CMT
8,000,000 10,000 0 0 9,412 850 9,400 0 -600 6 27 850 5,180 850 8 68,464
52 CMV
12,103,912 22,000 0 0 0 0 0 0 0 4 1 0 3,000 0 0 266,286
53 CMX
13,221,234 4,870 0 0 0 0 4,530 100 -340 5 14 100 1,400 100 0 59,892
54 CNG
27,000,000 29,650 0 0 30,219 8,670 30,200 6,730 550 59 45 16,260 40,530 15,400 465 815,390
55 COM
14,120,628 62,000 0 0 60,448 1,340 60,200 0 -1,800 16 9 4,330 2,960 1,340 81 850,062
56 CSM
103,626,467 17,900 17,800 35,000 17,812 310,570 17,800 3,710 -100 186 185 364,070 403,990 349,280 6,221 1,844,530
57 CSV
44,200,000 37,850 0 0 37,860 77,470 37,300 4,000 -550 100 88 83,800 99,190 81,470 3,082 1,648,660
58 CTD
77,050,000 210,000 210,000 380 209,959 233,760 211,000 35,210 1,000 329 295 273,540 273,790 269,350 56,589 16,148,852
59 CTF
18,000,000 19,400 19,500 100 19,461 8,530 19,700 2,200 300 22 19 14,490 15,310 10,830 211 354,600
60 CTG
3,723,404,556 25,500 25,500 46,850 25,421 3,908,510 25,300 288,620 -200 1,216 937 4,401,580 4,276,620 4,243,980 107,855 94,202,135
61 CTI
62,999,997 36,600 36,600 550 36,658 680,470 37,000 3,500 400 125 164 693,970 750,560 684,520 25,095 2,331,000
62 CTS
97,652,936 11,900 11,950 10,000 11,868 350,260 11,900 43,350 0 183 283 445,490 528,450 403,610 4,792 1,161,633
63 CVT
28,223,903 53,100 53,100 5,120 53,056 729,610 52,900 33,560 -200 774 436 809,090 811,420 768,290 40,758 1,493,044
64 D2D
10,700,000 67,000 68,000 10 68,286 59,090 68,600 5,080 1,600 66 60 83,190 69,930 64,180 4,384 730,932
65 DAG
43,978,691 9,450 9,450 8,430 9,552 272,310 9,460 23,600 10 167 219 319,540 315,440 304,340 2,904 416,031
66 DAH
34,200,000 4,650 4,610 900 4,611 44,890 4,650 2,500 0 87 77 53,630 50,580 48,290 223 159,030
67 DAT
43,814,920 29,400 0 0 27,711 830 27,350 100 -2,050 4 17 1,070 1,710 930 26 1,042,035
68 DCL
56,832,824 23,000 22,900 630 23,027 100,840 23,200 280 200 98 90 110,890 142,310 101,750 2,343 1,306,922
69 DCM
529,400,000 13,600 13,600 9,100 13,684 1,574,040 13,650 132,620 50 444 402 1,963,350 1,956,500 1,715,760 23,473 7,226,310
70 DGW
40,751,747 21,600 21,700 6,600 22,349 881,050 22,700 37,400 1,100 401 462 1,041,650 960,480 925,050 20,683 898,926
71 DHA
15,119,946 33,100 32,750 190 32,989 43,500 33,200 20 100 107 61 65,480 47,230 43,710 1,441 500,032
72 DHC
34,459,769 46,400 46,000 2,500 46,846 128,100 47,500 3,030 1,100 81 65 147,740 175,290 133,630 6,260 1,636,839
73 DHG
130,746,071 103,100 103,200 800 104,668 249,380 104,300 40,900 1,200 378 312 300,300 295,070 291,080 30,451 13,636,815
74 DHM
25,143,123 3,660 0 0 3,590 78,000 3,600 320 -60 67 72 105,610 95,950 78,320 281 90,515
75 DIC
26,585,840 6,200 0 0 6,188 14,220 6,200 10 0 39 22 30,040 18,250 14,230 88 161,724
76 DIG
238,194,819 22,650 23,000 148,110 22,801 2,350,840 22,500 35,530 -150 593 601 2,590,090 2,614,900 2,534,480 57,807 5,359,383
77 DLG
285,057,815 3,820 3,820 13,000 3,830 2,029,650 3,810 100,800 -10 401 228 2,243,860 2,279,920 2,143,450 8,207 1,086,070
78 DMC
34,727,465 106,700 106,700 10 108,000 1,500 107,000 30 300 33 32 3,060 3,120 1,540 166 3,715,839
79 DPM
391,400,000 23,100 23,000 7,130 23,099 1,468,880 22,900 114,480 -200 489 487 1,662,790 1,643,970 1,590,490 36,716 8,961,555
80 DPR
43,000,000 43,400 43,100 50 43,250 136,880 43,500 5,200 100 90 93 145,230 153,350 142,130 6,149 1,745,428
81 DQC
34,359,416 38,500 0 0 38,478 70,560 38,200 4,770 -300 153 86 84,870 86,670 75,330 2,897 1,219,230
82 DRC
118,792,605 27,950 28,000 4,150 28,095 443,180 28,000 36,300 50 259 336 495,040 502,810 483,630 13,583 3,326,193
83 DRH
49,000,000 18,200 18,200 1,000 17,695 179,710 17,000 42,280 -1,200 173 163 222,990 236,270 222,990 3,917 833,000
84 DRL
9,500,000 53,000 0 0 53,061 980 52,800 0 -200 9 12 2,310 4,810 980 52 501,600
85 DSN
12,083,009 59,300 59,000 50 59,310 2,900 59,300 0 0 54 50 7,690 4,190 2,950 175 716,522
86 DTA
15,000,000 9,400 0 0 8,958 32,930 9,390 4,000 -10 24 54 36,930 55,820 36,930 333 140,850
87 DTL
61,435,604 47,000 0 0 47,333 3,000 47,200 0 200 4 0 12,500 3,000 3,000 142 2,861,782
88 DTT
8,151,820 11,100 10,500 10 0 30 10,550 0 -550 7 2 1,030 40 40 0 86,002
89 DVP
40,000,000 63,000 0 0 61,172 5,460 62,200 50 -800 59 54 7,520 10,780 5,510 337 2,488,000
90 DXG
303,192,686 26,000 26,000 52,990 26,907 6,864,970 27,500 418,520 1,500 1,394 1,495 7,451,820 7,430,960 7,336,480 197,601 8,248,470
91 DXV
9,900,000 4,760 5,090 10 6,667 150 4,980 0 220 0 16 160 3,140 160 1 49,302
92 E1VFVN30
122,300,000 17,250 0 0 17,424 646,460 17,550 5,380 300 135 137 703,140 716,430 651,840 11,359 680,940
93 EIB
1,235,522,904 14,800 14,900 28,950 15,243 2,190,690 15,200 147,120 400 436 569 2,449,190 2,466,610 2,366,760 36,060 18,687,380
94 ELC
50,928,243 14,200 14,200 10 14,193 100,120 14,000 1,000 -200 55 104 114,970 103,780 101,130 1,435 712,863
95 EMC
11,473,000 15,500 0 0 15,385 130 15,000 500 -500 16 23 1,490 1,630 630 10 172,095
96 EVE
41,979,773 18,850 18,850 1,000 18,959 137,980 18,900 46,510 50 160 173 214,480 209,430 185,490 3,514 793,418
97 EVG
30,000,000 5,750 0 0 5,739 210,820 5,770 16,570 20 91 88 230,060 246,220 227,390 1,306 173,100
98 FCM
41,000,000 6,030 6,100 5,000 6,049 160,030 6,030 15,980 0 79 112 223,840 188,550 181,010 1,096 247,230
99 FCN
54,352,916 20,800 21,250 5,530 21,499 743,380 22,200 78,360 1,400 338 437 830,110 1,010,330 827,270 17,840 1,206,635
100 FDC
38,629,988 20,000 20,500 10 20,000 200 20,000 0 0 10 10 320 3,250 210 4 772,600
101 FIT
254,730,247 7,450 7,520 20,000 7,371 611,430 7,280 52,290 -170 245 174 695,760 731,280 683,720 5,038 1,854,436
102 FLC
638,038,737 7,000 7,050 72,010 7,041 7,105,360 6,980 588,380 -20 957 1,003 7,984,890 7,870,820 7,765,750 54,644 4,453,510
103 FMC
39,000,000 25,900 26,000 1,000 26,017 131,990 26,000 26,870 100 139 178 220,340 168,530 159,860 4,158 1,014,000
104 FPT
530,961,105 59,000 59,000 31,710 59,397 1,630,410 58,900 340,570 -100 838 730 2,118,890 2,033,070 2,002,690 118,773 31,268,757
105 FTM
50,000,000 12,500 12,500 30 12,505 159,140 12,550 150 50 43 55 194,710 209,800 159,320 1,991 627,500
106 FTS
99,376,952 15,000 15,000 3,350 15,149 30,630 15,000 11,250 0 73 70 55,240 82,090 45,230 683 1,490,652
107 FUCTVGF1
15,000,000 12,500 0 0 0 0 0 0 0 1 3 500 3,870 0 0 187,500
108 FUCVREIT
5,000,000 9,260 0 0 12,500 80 9,160 0 -100 11 19 890 760 80 1 45,800
109 FUESSV50
9,800,000 13,840 13,840 400 13,919 58,050 14,000 4,000 160 33 34 90,870 124,450 62,450 870 137,200
110 GAS
1,913,950,000 100,100 99,900 21,130 99,852 622,410 99,000 80,990 -1,100 612 533 754,620 753,240 724,530 72,278 189,421,459
111 GDT
14,909,460 48,000 48,000 100 47,087 23,340 47,000 20 -1,000 52 19 30,150 43,580 23,460 1,105 698,650
112 GEX
266,800,000 30,100 32,200 49,990 32,183 41,420 32,200 420 2,100 373 17 1,634,050 91,830 91,830 2,957 8,590,960
113 GIL
13,924,588 33,900 33,950 10 35,482 14,740 35,900 2,100 2,000 42 75 24,870 27,930 16,850 598 498,504
114 GMC
15,555,620 25,900 24,650 2,990 25,514 27,750 25,800 10 -100 38 30 33,420 53,730 30,750 782 400,064
115 GMD
288,276,957 43,900 44,000 11,520 43,712 582,040 44,300 112,740 400 467 353 741,660 765,570 706,300 30,943 12,770,669
116 GSP
30,000,000 13,100 13,150 3,500 12,998 19,080 13,000 10 -100 30 20 29,790 34,400 22,590 295 390,000
117 GTA
10,400,000 15,450 15,200 60 13,793 290 15,000 0 -450 19 20 440 12,430 350 5 147,450
118 GTN
250,000,000 15,000 15,050 14,850 15,019 653,720 15,050 10,730 50 214 197 786,210 734,920 679,300 10,202 3,762,500
119 HAG
927,467,947 8,300 8,350 403,650 8,265 9,966,520 8,150 631,990 -150 1,404 1,098 11,015,110 11,100,770 11,002,160 90,898 7,558,304
120 HAH
34,507,818 19,800 19,800 250 19,428 119,930 19,800 1,000 0 125 76 121,770 130,920 121,180 2,355 671,908
121 HAI
182,682,799 7,400 7,500 63,020 7,039 12,194,270 6,900 188,010 -500 1,418 902 13,332,520 12,455,990 12,445,300 87,609 1,271,862
122 HAP
55,626,621 4,010 4,010 180 3,984 31,880 4,060 500 50 39 30 42,790 46,180 32,560 130 225,213
123 HAR
101,130,100 8,220 8,210 1,630 8,119 962,680 8,030 34,530 -190 391 385 1,016,320 1,009,240 998,840 8,106 812,075
124 HAS
8,000,000 9,070 0 0 9,670 40,850 9,700 0 630 55 29 86,150 40,850 40,850 395 75,660
125 HAX
23,342,433 40,100 39,600 2,300 39,399 199,370 39,000 5,860 -1,100 319 233 236,300 207,910 207,530 8,175 910,355
126 HBC
129,850,757 46,400 46,400 34,170 47,349 1,474,700 46,800 53,440 400 685 823 1,622,820 1,613,950 1,562,310 73,912 6,077,015
127 HCD
13,500,000 8,580 0 0 8,562 154,520 8,640 6,380 60 54 60 174,810 196,750 160,900 1,378 116,640
128 HCM
129,756,758 61,000 61,000 50 61,920 459,110 63,000 38,360 2,000 331 338 498,050 521,550 497,520 30,848 8,163,248
129 HDB
980,999,979 44,000 44,500 171,080 45,407 6,302,070 45,200 255,660 1,200 1,136 2,049 6,757,440 7,002,170 6,728,810 305,326 44,341,199
130 HDC
45,078,926 15,000 15,100 2,150 14,915 158,630 15,200 15,000 200 139 116 195,460 203,800 175,780 2,626 685,183
131 HDG
75,968,080 36,000 36,000 10,000 36,230 68,120 36,300 6,000 300 67 79 98,720 102,990 84,120 3,046 2,757,029
132 HHS
274,744,063 5,210 5,220 37,310 5,189 1,140,530 5,160 131,570 -50 304 344 1,376,850 1,425,240 1,309,410 6,792 1,391,879
133 HID
31,606,621 4,030 0 0 4,003 76,940 4,010 2,060 -20 123 62 120,440 97,010 79,000 316 126,720
134 HII
13,600,000 29,000 29,350 200 29,317 81,830 29,200 2,610 200 168 146 86,320 90,580 84,640 2,481 397,120
135 HLG
44,375,385 11,500 0 0 0 10 11,700 0 200 5 7 1,060 5,590 10 0 517,437
136 HMC
21,000,000 15,700 15,700 20 15,336 6,390 15,700 20 0 25 38 7,830 13,110 6,430 99 329,700
137 HNG
767,143,895 9,380 9,510 46,610 9,317 2,187,120 9,160 86,540 -220 671 449 2,374,940 2,349,220 2,320,270 21,613 7,027,038
138 HOT
8,000,000 14,650 0 0 0 10 15,650 0 1,000 7 0 60 10 10 0 125,199
139 HPG
1,517,079,000 56,000 56,000 64,160 58,164 6,261,700 59,700 907,230 3,700 1,621 1,884 7,235,650 8,333,010 7,233,090 421,960 90,559,507
140 HQC
476,600,000 2,670 2,660 38,060 2,640 3,701,500 2,620 973,880 -50 522 496 5,895,030 5,721,660 4,713,440 12,425 1,248,690
141 HRC
30,206,622 31,500 0 0 0 10 31,000 20 -500 15 6 720 10,520 30 1 936,405
142 HSG
349,996,683 25,500 25,700 29,110 25,708 3,734,070 25,550 267,210 50 1,192 999 4,216,090 4,091,340 4,030,390 103,569 8,942,415
143 HT1
381,589,911 17,200 17,300 33,440 16,989 558,140 17,000 128,120 -200 266 281 825,740 847,550 719,700 12,239 6,486,212
144 HTI
24,949,200 15,900 0 0 16,093 9,880 16,150 750 250 19 18 13,860 14,070 10,630 171 402,930
145 HTL
12,000,000 36,800 0 0 0 0 0 0 0 2 7 50 8,990 0 0 441,600
146 HTT
20,000,000 4,500 4,540 7,000 4,502 259,240 4,540 25,600 40 119 114 395,460 298,960 291,840 1,315 90,800
147 HTV
13,104,000 15,400 0 0 0 0 0 0 0 6 7 70 3,600 0 0 201,802
148 HU1
10,000,000 8,000 0 0 8,213 15,220 8,010 0 10 13 8 20,260 17,330 15,220 125 80,100
149 HU3
9,999,944 9,200 0 0 0 0 9,450 30 250 6 6 2,060 1,090 30 0 94,499
150 HVG
227,038,291 7,600 7,700 9,650 7,576 545,270 7,400 12,020 -200 273 193 620,580 571,620 566,940 4,294 1,643,083
151 HVX
38,525,250 4,200 0 0 3,987 3,010 4,440 0 240 12 9 22,380 3,970 3,010 12 184,372
152 IBC
68,880,000 26,000 25,900 25,010 25,938 197,240 25,950 23,140 -50 123 148 259,990 264,180 245,390 6,364 1,787,436
153 ICF
12,807,000 2,100 1,970 30 1,929 3,110 2,120 0 20 18 13 10,150 3,280 3,140 6 27,151
154 IDI
181,609,671 12,100 12,050 89,220 12,093 1,911,420 12,100 166,600 0 269 467 2,308,060 2,312,740 2,167,240 26,205 2,197,477
155 IJC
137,097,323 10,000 9,910 880 9,964 347,650 9,800 29,190 -200 180 158 398,760 413,960 377,720 3,759 1,343,554
156 IMP
42,978,151 67,000 67,400 110 67,222 19,800 67,200 0 200 43 56 20,240 27,350 19,910 1,338 2,887,440
157 ITA
938,463,607 3,390 3,450 213,850 3,490 4,598,690 3,470 358,930 80 654 721 5,296,180 5,521,000 5,171,470 18,035 3,255,976
158 ITC
69,086,688 14,500 0 0 14,501 85,100 14,500 0 0 22 28 85,650 91,610 85,100 1,234 995,372
159 ITD
19,064,798 12,850 12,850 10 12,849 16,810 12,750 120 -100 69 41 18,020 20,080 16,940 217 242,875
160 JVC
112,500,171 5,170 5,200 5,090 5,193 956,460 5,100 60,030 -70 389 449 1,059,280 1,040,610 1,021,580 5,299 573,751
161 KAC
23,999,999 22,000 0 0 0 0 0 0 0 0 7 0 3,220 0 0 528,000
162 KBC
475,711,167 14,100 14,300 38,020 14,164 2,685,090 13,800 2,167,530 -300 762 540 6,247,640 4,914,040 4,890,640 68,488 6,482,691
163 KDC
256,653,397 44,400 44,500 6,960 45,374 1,043,880 45,400 70,220 1,000 404 546 1,124,130 1,220,160 1,121,060 50,863 9,337,016
164 KDH
336,000,000 29,200 29,600 8,250 30,112 1,148,220 30,600 136,830 1,400 586 546 1,374,050 1,310,150 1,293,300 39,006 10,281,600
165 KHA
14,120,309 30,000 0 0 30,000 1,500 30,600 10 600 14 10 3,910 1,560 1,510 45 432,081
166 KHP
41,551,296 9,770 0 0 9,826 67,980 9,750 20,000 -20 30 47 96,140 105,170 87,980 863 390,500
167 KMR
56,881,443 4,420 4,420 100 4,451 16,850 4,420 9,000 0 35 30 38,930 58,340 25,950 115 251,400
168 KPF
17,160,000 37,500 35,600 60 35,685 51,310 36,900 2,010 -600 56 86 64,790 60,360 53,380 1,907 633,204
169 KSA
93,427,360 1,400 1,410 6,640 1,401 962,960 1,370 40,230 -30 230 226 1,104,300 1,090,240 1,009,830 1,413 127,995
170 KSB
46,800,000 43,300 43,900 1,140 43,431 408,440 43,200 22,070 -100 338 307 452,810 447,680 431,650 18,742 2,021,760
171 KSH
57,509,675 2,170 0 0 2,167 109,850 2,180 2,030 10 78 69 167,810 118,200 111,880 243 125,371
172 L10
9,890,000 16,000 0 0 16,364 550 16,000 0 0 7 7 6,100 2,150 550 9 156,640
173 LAF
14,728,019 11,900 0 0 11,450 1,310 11,800 0 -100 5 15 1,680 10,820 1,310 15 173,791
174 LBM
8,500,000 32,550 0 0 31,973 1,470 32,600 50 50 20 46 6,490 5,680 1,520 49 277,100
175 LCG
78,000,000 10,500 10,500 3,000 10,468 362,830 10,450 44,980 -50 188 143 502,040 422,350 410,810 4,300 815,096
176 LCM
24,633,000 1,000 0 0 1,007 33,780 990 10 -10 49 28 43,610 70,630 33,790 34 24,386
177 LDG
159,957,806 20,800 20,900 9,140 21,378 1,974,240 22,000 314,730 1,200 511 721 2,483,090 2,412,020 2,298,110 49,320 3,519,072
178 LEC
26,100,000 19,200 19,000 100 18,750 1,280 19,300 280 100 15 11 2,010 3,240 1,660 32 503,730
179 LGC
192,854,765 20,450 20,600 240 19,643 560 20,600 0 150 22 13 1,240 1,990 800 16 3,972,808
180 LGL
34,596,684 11,700 0 0 11,445 20,270 11,650 1,100 -50 53 26 37,640 51,060 21,370 245 403,018
181 LHG
50,012,010 18,400 18,600 100 18,413 143,650 18,300 6,000 -100 101 107 181,780 158,200 149,750 2,757 913,902
182 LIX
32,400,000 48,300 47,600 100 47,905 37,470 48,000 150 -300 60 43 51,270 40,620 37,720 1,808 1,555,200
183 LM8
9,388,682 23,400 0 0 23,038 23,700 23,000 3,000 -400 44 30 32,730 29,050 26,700 615 215,940
184 LSS
70,000,000 11,200 11,500 1,100 11,320 111,400 11,350 7,450 150 115 117 157,890 154,820 119,950 1,358 794,500
185 MBB
1,815,505,363 28,000 28,300 127,880 27,982 5,650,720 27,800 651,690 -200 1,341 1,157 6,676,870 6,691,220 6,430,290 179,856 50,471,049
186 MCG
57,510,000 3,840 0 0 3,874 24,780 3,840 100 0 15 32 41,280 59,270 24,880 96 199,872
187 MCP
15,071,337 23,050 0 0 25,000 200 24,600 0 1,550 10 4 670 270 200 5 370,294
188 MDG
10,889,031 13,050 0 0 13,433 2,010 13,850 0 800 19 6 4,610 11,860 2,010 27 142,998
189 MHC
32,735,210 7,390 7,310 680 7,342 87,850 7,360 3,440 -30 92 88 120,310 103,480 91,970 675 240,930
190 MSN
1,157,373,974 92,000 92,000 2,320 91,024 766,360 87,500 512,640 -4,500 693 612 1,446,440 1,284,360 1,281,320 114,826 100,462,229
191 MWG
316,988,437 129,500 129,500 2,130 127,928 255,910 127,500 116,580 -2,000 637 474 381,650 385,810 374,620 47,878 39,222,790
192 NAF
30,000,000 20,000 20,100 500 20,004 54,740 19,800 7,160 -200 46 91 71,760 76,920 62,400 1,247 594,000
193 NAV
8,000,000 7,000 0 0 6,500 2,000 6,510 10 -490 6 8 2,210 5,720 2,010 13 52,080
194 NBB
97,571,574 22,750 0 0 22,701 75,810 23,000 1,100 250 28 58 82,810 91,050 76,910 1,746 2,202,772
195 NCT
26,166,940 108,000 108,000 500 107,014 17,250 106,500 2,270 -1,500 78 57 23,100 23,840 20,020 2,142 2,786,650
196 NKG
130,000,000 41,000 41,000 5,200 42,271 978,320 42,500 44,090 1,500 569 438 1,045,770 1,046,720 1,027,610 43,442 5,525,000
197 NLG
157,226,409 32,400 32,700 8,970 32,978 420,490 32,550 21,110 150 330 251 472,290 455,450 450,570 14,848 5,117,720
198 NNC
21,920,000 52,200 52,200 800 52,530 6,720 53,100 300 900 48 50 14,040 12,940 7,820 411 1,163,952
199 NSC
15,295,000 116,000 0 0 115,254 590 115,000 0 -1,000 13 17 1,240 940 590 68 1,757,606
200 NT2
287,876,029 35,800 35,800 3,000 35,807 223,840 35,800 98,120 0 123 153 336,530 430,620 324,960 11,635 10,305,962
201 NTL
63,600,000 10,600 10,800 100 10,563 393,650 10,500 27,540 -100 163 184 451,630 444,150 421,290 4,448 640,394
202 NVL
622,828,788 78,500 78,900 15,400 79,066 1,968,560 80,600 121,710 2,100 335 346 2,110,130 2,147,270 2,105,670 166,670 50,200,000
203 NVT
90,500,000 4,160 4,250 1,220 4,251 352,150 4,060 20,000 -100 69 84 410,660 624,610 373,370 1,583 367,430
204 OGC
300,000,000 2,200 2,170 20,200 2,194 1,254,910 2,170 50,700 -30 332 359 1,435,900 1,448,130 1,325,810 2,907 651,000
205 OPC
25,311,696 58,000 0 0 58,824 4,420 58,300 0 300 12 7 6,150 6,410 4,420 260 1,475,672
206 PAC
46,471,707 48,000 0 0 47,707 26,390 48,200 7,080 200 65 40 40,700 36,570 33,470 1,600 2,239,936
207 PAN
117,723,630 47,600 49,000 3,740 49,023 464,210 49,400 16,020 1,800 215 240 507,770 498,450 483,970 23,732 5,814,065
208 PC1
115,452,842 37,000 0 0 36,742 245,820 37,000 27,900 0 223 123 279,000 315,670 273,720 10,065 3,620,113
209 PDN
12,347,987 89,400 0 0 85,890 1,630 88,000 20 -1,400 22 20 5,220 8,920 1,650 142 1,086,623
210 PDR
221,990,923 37,300 37,300 24,750 37,240 1,081,050 37,400 12,800 100 299 324 1,220,720 1,126,700 1,118,600 41,660 8,302,461
211 PET
86,600,124 11,900 12,000 20,000 11,789 240,740 11,750 15,160 -150 122 120 317,830 314,250 275,900 3,256 1,017,551
212 PGC
60,342,638 16,300 0 0 16,717 43,430 16,900 0 600 34 71 51,560 74,770 43,430 726 1,019,734
213 PGD
89,999,025 42,800 0 0 40,171 2,340 40,000 700 -2,800 40 28 3,160 3,260 3,040 122 3,599,923
214 PGI
88,717,773 20,300 0 0 20,000 5,300 20,000 20 -300 31 31 5,350 8,740 5,320 106 1,774,355
215 PHR
81,300,000 49,700 49,300 1,100 49,963 394,490 50,300 51,550 600 223 236 470,370 467,590 447,140 22,357 3,948,049
216 PIT
15,199,345 7,920 8,100 4,480 8,170 12,730 8,000 0 80 22 24 17,210 26,170 17,210 140 113,682
217 PJT
15,360,478 14,600 0 0 14,485 7,180 14,600 20 0 14 16 9,540 9,050 7,200 104 224,263
218 PLP
15,000,000 20,400 0 0 20,526 37,270 20,550 2,190 150 86 105 43,170 51,050 39,460 810 308,250
219 PLX
1,293,878,081 86,800 87,000 15,230 88,672 2,080,100 91,900 696,270 5,100 1,244 1,406 2,793,370 3,170,190 2,791,600 249,765 106,494,936
220 PME
65,227,500 83,200 84,000 10 83,046 29,020 83,000 1,300 -200 76 52 34,780 31,120 30,330 2,519 5,413,883
221 PNC
11,040,241 27,500 0 0 30,000 100 27,800 10 300 16 13 4,100 1,950 110 3 300,222
222 PNJ
108,102,034 138,000 146,900 212,120 144,428 658,600 143,000 17,930 5,000 673 696 893,900 903,090 888,650 128,844 15,458,489
223 POM
187,449,951 18,000 18,000 2,800 18,189 194,020 18,000 1,500 0 119 168 218,810 220,160 198,320 3,606 3,353,709
224 PPC
326,235,000 22,100 22,000 520 22,119 190,110 22,000 12,500 -100 180 105 237,250 208,380 203,130 4,491 7,053,487
225 PPI
48,290,629 2,100 0 0 2,086 195,130 2,080 7,520 -20 116 96 260,940 248,400 202,650 423 100,445
226 PTB
25,920,194 137,500 137,300 140 139,659 161,730 139,900 1,950 2,400 237 244 168,800 182,980 163,820 22,879 3,626,235
227 PTC
17,999,999 7,000 0 0 7,429 80,760 7,490 0 490 49 32 95,360 80,760 80,760 600 121,413
228 PTL
100,000,000 4,080 0 0 4,141 6,520 4,060 3,010 -20 20 35 13,230 32,460 9,530 39 401,392
229 PVD
383,266,160 27,200 27,200 29,120 26,643 4,561,310 26,200 1,704,740 -1,000 1,329 910 6,526,280 6,314,380 6,295,170 166,985 10,030,674
230 PVT
281,440,162 18,200 18,100 8,800 18,128 468,000 18,100 62,280 -100 267 248 602,570 636,900 539,080 9,770 5,094,067
231 PXI
30,000,000 2,300 2,300 240 2,065 3,390 2,300 350 0 25 22 8,020 6,370 3,980 9 69,000
232 PXS
60,000,000 9,900 10,000 200 9,892 358,990 9,600 44,850 -300 183 215 423,270 428,150 404,040 3,983 576,000
233 PXT
20,000,000 4,730 0 0 4,709 45,230 4,740 990 10 61 40 59,840 54,870 46,220 217 94,800
234 QBS
69,329,928 6,930 7,100 200 7,065 266,510 6,950 87,860 20 142 163 359,870 465,120 354,570 2,495 481,843
235 QCG
275,129,310 16,000 16,200 35,000 16,016 1,094,510 15,800 58,750 -200 262 297 1,269,320 1,229,260 1,188,260 19,026 4,347,040
236 RAL
11,500,000 138,000 138,000 900 139,606 47,240 140,100 6,070 2,100 118 99 63,390 58,200 54,210 7,569 1,611,150
237 RDP
28,286,076 19,000 0 0 19,003 15,840 19,000 1,510 0 37 61 20,120 30,660 17,350 329 537,435
238 REE
310,058,841 41,400 41,500 4,660 41,516 939,410 41,000 208,050 -400 740 514 1,232,980 1,174,280 1,152,120 47,724 12,712,088
239 RIC
28,708,169 7,060 7,550 200 6,667 450 7,200 0 140 13 9 1,760 2,090 650 5 506,655
240 ROS
472,999,999 166,300 166,600 3,330 167,319 3,822,990 167,800 160,700 1,500 264 496 4,266,540 4,129,800 3,987,020 667,180 79,369,400
241 S4A
42,200,000 24,300 25,700 100 24,974 18,940 24,800 5,000 500 35 41 27,000 36,970 24,040 600 1,046,560
242 SAB
641,281,186 257,800 257,800 1,100 255,649 132,850 255,500 66,980 -2,300 391 269 206,860 207,090 200,930 51,361 163,847,343
243 SAM
241,785,703 7,720 7,800 21,050 7,659 1,322,960 7,660 93,040 -60 238 159 1,475,520 1,544,930 1,437,050 11,010 1,852,078
244 SAV
12,666,611 11,500 0 0 0 40 10,700 0 -800 0 9 40 7,480 40 0 131,298
245 SBA
60,488,261 16,250 0 0 16,254 54,880 16,250 0 0 42 37 124,980 71,200 54,880 892 979,685
246 SBT
557,018,673 23,300 23,400 147,660 23,285 10,206,420 23,300 791,530 0 1,160 1,580 11,343,750 11,270,250 11,145,610 259,550 12,978,535
247 SBV
20,540,000 35,500 35,500 200 35,000 2,600 35,300 0 -200 41 19 4,320 17,070 2,800 98 725,062
248 SC5
14,984,550 24,100 23,700 1,000 24,305 30,200 24,500 10 400 21 21 34,730 33,710 31,210 759 367,096
249 SCD
8,500,000 32,800 32,800 10 30,576 25,510 32,300 70 -500 94 81 25,660 26,830 25,590 783 273,828
250 SCR
243,872,424 11,200 11,350 64,880 11,185 5,535,620 11,050 89,800 -150 737 601 5,893,720 5,860,450 5,690,300 63,645 2,694,805
251 SFC
11,291,459 27,250 0 0 25,000 40 28,250 0 1,000 23 6 3,460 1,010 40 1 317,384
252 SFG
47,897,333 13,050 0 0 13,171 32,800 13,250 0 200 28 31 60,900 40,800 32,800 432 634,640
253 SFI
11,930,154 29,500 0 0 29,941 5,110 30,000 0 500 11 11 11,280 6,660 5,110 153 337,147
254 SGR
39,599,989 37,000 37,000 500 36,556 18,930 36,000 50 -1,000 74 89 21,010 31,630 19,480 713 1,425,600
255 SGT
74,001,914 7,200 0 0 7,170 10,460 7,000 8,600 -200 43 32 23,340 20,170 19,060 135 518,011
256 SHA
22,579,200 7,700 7,700 2,500 7,703 103,730 7,700 0 0 41 46 113,230 123,420 106,230 818 173,860
257 SHI
64,232,406 7,250 7,250 730 7,284 284,170 7,240 18,390 -10 147 139 371,550 326,680 303,290 2,208 462,734
258 SHP
93,710,200 22,500 24,050 10,100 24,036 4,410 24,000 0 1,500 24 17 19,010 53,710 14,510 349 2,249,045
259 SII
64,516,000 17,000 0 0 0 0 17,000 10 0 8 4 150 30 10 0 1,096,772
260 SJD
68,998,620 24,000 24,000 3,400 23,746 72,940 23,850 800 -150 72 73 86,770 85,920 77,140 1,832 1,645,617
261 SJF
66,000,000 16,450 16,400 8,300 16,430 140,780 16,450 6,930 0 70 74 172,090 178,150 156,010 2,563 1,085,700
262 SJS
100,000,000 29,000 0 0 28,402 37,110 28,700 110 -300 81 60 40,420 48,650 37,220 1,057 2,842,504
263 SKG
47,979,437 31,550 31,900 50 31,564 75,560 31,600 590 50 133 101 81,920 85,720 76,200 2,405 1,516,150
264 SMA
16,120,000 12,000 0 0 0 0 0 0 0 5 4 19,900 3,360 0 0 193,440
265 SMC
42,005,961 28,500 0 0 28,653 56,050 28,450 3,800 -50 104 81 77,690 64,360 59,850 1,714 1,194,878
266 SPM
14,000,000 14,200 0 0 13,650 3,370 14,700 190 500 33 28 4,460 7,900 3,560 49 202,419
267 SRC
28,065,765 15,400 0 0 15,387 96,120 15,150 8,900 -250 27 73 124,160 136,050 105,020 1,614 425,160
268 SRF
32,495,397 19,000 0 0 19,205 11,820 19,300 2,000 300 29 44 76,310 23,600 13,820 265 626,909
269 SSC
14,992,367 67,900 0 0 50,000 20 72,000 10 4,100 14 6 120 4,280 30 2 1,075,029
270 SSI
490,063,684 31,500 31,700 83,620 32,176 8,775,970 32,500 687,560 1,000 1,688 1,762 9,614,810 9,709,320 9,547,150 307,373 15,919,971
271 ST8
25,720,902 19,600 19,600 10 19,936 9,380 20,000 500 400 25 20 10,260 12,470 9,890 197 514,418
272 STB
1,885,215,716 15,000 15,000 605,400 15,270 25,830,210 15,450 2,195,490 450 2,410 2,746 29,151,280 30,801,430 28,631,100 437,482 27,866,445
273 STG
85,437,879 20,750 20,700 680 20,707 113,100 20,550 8,910 -200 126 160 143,830 124,580 122,690 2,539 1,755,748
274 STK
59,937,798 19,000 0 0 19,432 13,380 19,600 0 600 19 23 20,980 17,560 13,380 260 1,174,781
275 STT
8,000,000 9,000 0 0 0 0 0 0 0 0 1 0 11,980 0 0 72,000
276 SVC
24,995,573 54,800 53,100 300 52,776 17,830 54,500 3,000 -300 56 50 23,680 32,450 21,130 1,120 1,361,165
277 SVI
12,832,437 42,300 0 0 0 0 41,000 300 -1,300 3 3 5,800 10,500 300 12 525,134
278 SVT
10,526,937 7,700 0 0 8,333 120 7,170 0 -530 0 26 120 1,200 120 1 75,478
279 SZL
20,000,000 36,000 0 0 35,831 7,340 35,500 650 -500 23 19 8,310 12,460 7,990 286 645,777
280 TAC
33,879,648 45,000 0 0 0 0 0 0 0 16 7 650 180 0 0 1,524,584
281 TBC
63,500,000 24,200 0 0 0 0 0 0 0 11 3 1,500 2,560 0 0 1,536,700
282 TCD
34,434,034 17,350 17,350 500 17,152 73,810 17,350 3,640 0 51 68 82,250 96,010 77,950 1,338 597,430
283 TCH
362,994,014 20,550 20,300 225,790 21,053 3,738,960 21,950 10,300 1,400 433 821 4,879,150 3,975,050 3,975,050 83,528 7,967,719
284 TCL
20,943,893 28,000 0 0 28,022 14,560 28,000 0 0 29 32 18,560 21,130 14,560 408 586,429
285 TCM
51,653,829 28,650 28,800 10 28,253 769,660 28,050 90,380 -600 525 269 926,810 864,430 860,050 24,280 1,446,072
286 TCO
18,711,000 10,700 0 0 0 20 11,000 0 300 3 3 4,570 520 20 0 190,468
287 TCR
10,373,190 3,300 0 0 2,667 750 3,300 0 0 6 16 1,980 1,050 750 2 149,903
288 TCT
12,788,000 65,900 0 0 65,369 14,640 65,900 0 0 34 23 15,660 16,200 14,640 957 842,729
289 TDC
100,000,000 8,770 9,200 18,140 9,067 493,200 9,000 20,000 230 250 195 629,990 599,730 531,340 4,819 900,000
290 TDG
12,900,000 10,550 0 0 10,432 345,010 10,500 650 -50 92 182 346,580 507,750 345,660 3,606 135,450
291 TDH
81,634,927 16,900 17,000 26,800 16,968 988,610 17,200 91,250 300 452 423 1,136,770 1,135,920 1,106,660 18,797 1,404,121
292 TDW
8,500,000 22,800 0 0 23,182 2,200 23,000 0 200 9 5 2,270 2,330 2,200 51 195,500
293 THG
11,999,907 38,800 0 0 38,001 17,710 38,700 1,140 -100 76 70 20,320 22,710 18,850 717 464,396
294 THI
48,800,000 36,100 0 0 35,714 1,120 36,600 0 500 23 26 1,410 2,310 1,120 40 1,786,080
295 TIE
9,569,900 9,210 0 0 9,169 3,490 9,300 0 90 10 2 6,990 12,380 3,490 32 89,000
296 TIP
26,003,143 17,000 0 0 15,000 200 17,000 0 0 6 8 1,180 1,660 200 3 442,053
297 TIX
26,400,000 35,300 0 0 42,857 70 34,050 0 -1,250 6 3 130 70 70 3 898,920
298 TLD
18,000,000 14,300 0 0 14,266 277,370 14,200 10,100 -100 29 69 355,790 366,470 287,470 4,100 255,600
299 TLG
50,556,256 102,900 0 0 100,000 50 104,400 150 1,500 22 25 320 5,220 200 21 5,199,773
300 TLH