Thống kê giao dịch

HOSE | HNX | UPCoM 

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 986.29 -0.84 (-0.09%)
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 124,573,780 60.31% 3,024,228 31.55% 81,981,973 39.69% 6,560,480 68.45% 206,555,753 9,584,708
cổ phiếu 124,573,780 60.31% 3,024,228 31.55% 81,981,973 39.69% 6,560,480 68.45% 206,555,753 9,584,708 2,881,099,485
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 59,539 2.13% 58,271 1.82% 1,268
Khối lượng 138,718,560 -5.98% 136,935,900 -7.47% 1,782,660
(+/-)% : 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 17,700 17,750 14,770 17,770 2,625,100 17,550 170,400 -150 780 1,280 3,038,170 3,030,660 2,810,270 49,901 3,004,560
2 AAM
12,346,411 13,350 13,400 10 12,685 18,210 13,400 20 50 26 34 20,920 22,210 18,240 232 139,979
3 ABT
14,107,207 39,900 0 0 0 0 0 0 0 8 5 230 490 0 0 458,741
4 ACC
10,000,000 19,800 0 0 33,333 30 19,800 0 0 6 13 1,680 5,520 30 1 198,000
5 ACL
22,799,675 39,000 38,900 2,100 39,032 19,010 39,000 1,500 0 111 91 29,020 27,410 22,610 882 889,187
6 ADS
25,517,801 13,750 14,500 850 14,014 12,630 14,000 0 250 26 56 17,230 23,130 13,480 189 357,249
7 AGF
28,109,743 4,500 0 0 0 10 4,490 80 -10 11 15 1,360 2,020 90 0 126,213
8 AGM
18,200,000 10,500 0 0 10,323 1,550 10,450 20 -50 22 17 3,630 4,930 1,570 16 190,190
9 AGR
212,000,000 3,780 3,780 50 3,772 87,480 3,710 5,000 -70 92 80 104,040 123,110 92,530 349 783,552
10 AMD
163,504,874 1,880 1,870 12,020 1,875 743,430 1,870 32,520 -10 279 202 925,490 975,300 787,970 1,477 305,754
11 ANV
127,539,625 30,550 30,800 15,960 30,189 747,860 29,550 101,650 -1,000 679 446 924,160 879,620 865,470 26,072 3,757,131
12 APC
12,020,400 28,800 28,700 60 28,303 19,150 28,400 100 -400 152 43 23,820 21,810 19,310 547 335,234
13 APG
34,028,900 8,000 7,710 7,040 7,786 398,130 7,880 8,990 -120 105 209 417,760 429,940 414,160 3,225 268,148
14 ASM
258,867,849 7,580 7,580 66,860 7,536 1,551,530 7,490 80,200 -90 341 445 1,782,120 1,762,440 1,698,590 12,801 1,938,920
15 ASP
37,339,929 6,240 0 0 6,154 1,950 6,240 0 0 11 9 5,750 17,540 1,950 12 232,999
16 AST
36,000,000 60,200 60,300 2,030 62,208 132,490 63,200 5,960 3,000 280 258 148,260 150,070 140,480 8,741 2,275,200
17 ATG
15,220,000 1,350 0 0 1,352 58,430 1,360 120 10 86 63 112,380 154,410 58,550 79 20,699
18 BBC
15,420,782 64,500 0 0 100,000 10 65,400 0 900 19 8 100 520 10 1 1,008,519
19 BCE
30,000,000 7,000 6,970 10,000 6,965 8,040 7,020 10 20 17 19 52,120 40,440 18,050 126 210,600
20 BCG
108,005,760 5,920 5,990 1,170 5,943 657,600 6,000 77,120 80 226 315 776,120 839,900 735,890 4,378 648,035
21 BFC
57,167,993 21,450 0 0 21,548 40,050 21,800 300 350 99 82 47,890 53,360 40,350 870 1,246,262
22 BHN
231,800,000 98,000 102,000 160 104,158 9,380 104,800 0 6,800 71 52 12,690 9,540 9,540 993 24,292,640
23 BIC
117,276,895 22,750 0 0 20,000 100 22,550 1,000 -200 23 23 2,150 6,940 1,100 25 2,644,594
24 BID
3,418,715,334 32,700 32,700 7,390 33,035 1,673,150 33,050 35,800 350 777 846 1,728,630 1,783,900 1,716,340 56,698 112,988,542
25 BMC
12,392,630 14,000 0 0 13,636 1,980 13,900 1,750 -100 17 28 5,240 13,290 3,730 52 172,258
26 BMI
91,354,037 29,000 28,800 500 29,007 79,050 29,050 530 50 98 89 98,790 95,980 80,080 2,322 2,653,835
27 BMP
81,860,938 45,350 46,300 23,090 46,568 422,890 46,650 29,780 1,300 426 392 504,470 507,260 475,760 22,151 3,818,813
28 BRC
12,374,997 9,810 0 0 0 0 0 0 0 1 1 500 11,360 0 0 121,399
29 BSI
110,973,644 9,700 0 0 9,653 2,590 9,750 10 50 24 29 7,460 21,350 2,600 25 1,081,943
30 BTP
60,485,600 12,800 12,800 50 12,705 15,270 12,800 10 0 31 37 26,630 23,910 15,330 195 774,216
31 BTT
13,500,000 36,600 0 0 0 0 0 0 0 5 3 40 910 0 0 494,100
32 BVH
700,886,434 78,600 78,700 4,930 79,253 420,260 79,200 13,860 600 524 616 459,960 464,990 439,050 34,792 55,510,206
33 BWE
150,000,000 24,700 24,700 1,000 24,755 110,400 24,900 0 200 183 84 207,780 128,160 111,400 2,758 3,735,000
34 C32
15,030,145 28,700 0 0 28,754 8,590 28,700 0 0 32 29 17,040 10,490 8,590 247 431,365
35 C47
17,020,130 13,150 0 0 12,397 18,150 12,700 120 -450 84 70 20,430 21,340 18,270 226 216,156
36 CAV
57,600,000 55,000 0 0 50,000 20 55,000 0 0 11 16 3,130 1,630 20 1 3,168,000
37 CCI
17,743,865 12,800 0 0 0 0 12,950 10 150 6 3 270 2,110 10 0 227,157
38 CCL
47,499,885 4,050 4,160 10 4,048 164,790 4,010 40,050 -40 115 74 245,250 208,420 204,850 828 190,475
39 CDC
15,706,406 16,100 0 0 0 0 0 0 0 8 2 1,400 1,850 0 0 252,873
40 CEE
41,500,000 15,000 15,000 60 14,013 27,190 14,850 5,000 -150 38 25 43,160 38,800 32,250 456 586,575
41 CHP
138,598,505 23,000 0 0 22,833 6,000 23,000 1,000 0 18 19 10,050 10,420 7,000 160 3,187,766
42 CIG
31,539,947 3,740 3,740 100 3,629 2,480 3,600 100 -140 9 13 4,680 11,910 2,680 9 113,544
43 CII
283,043,273 23,150 23,150 500 23,231 300,980 23,450 131,590 300 235 235 452,420 480,790 433,070 10,090 5,808,879
44 CLC
26,207,583 33,800 34,800 10 34,104 1,730 33,950 0 150 15 19 4,140 9,790 1,740 59 889,747
45 CLG
21,150,000 2,290 0 0 2,119 22,180 2,290 1,300 0 51 26 29,880 26,630 23,480 50 48,434
46 CLL
34,000,000 26,750 0 0 0 0 0 0 0 16 3 620 610 0 0 909,500
47 CLW
13,000,000 18,000 0 0 0 0 0 0 0 4 0 3,000 0 0 0 234,000
48 CMG
72,055,210 31,800 32,000 500 32,089 65,100 32,800 2,510 1,000 85 108 69,420 85,540 68,110 2,187 2,363,411
49 CMV
12,103,912 11,600 0 0 12,698 630 12,400 0 800 16 0 800 630 630 8 150,089
50 CMX
13,221,234 23,000 22,600 100 22,852 24,330 23,000 40 0 91 75 32,060 28,320 24,470 559 304,088
51 CNG
27,000,000 26,250 26,250 1,200 26,497 105,710 26,600 90 350 158 163 120,150 120,850 107,000 2,835 718,191
52 COM
14,120,628 56,000 0 0 0 0 0 0 0 7 4 10 80 0 0 790,755
53 CRC
15,000,000 16,000 16,000 12,710 15,857 238,640 15,500 6,430 -500 273 304 265,740 264,280 257,780 4,086 232,500
54 CRE
80,000,000 25,900 25,850 15,030 25,709 191,140 25,750 14,000 -150 93 85 244,240 454,840 220,170 5,663 2,059,997
55 CSM
103,626,467 15,700 15,600 640 15,726 116,880 15,500 15,850 -200 69 85 170,920 142,850 133,370 2,094 1,606,192
56 CSV
44,200,000 30,500 30,300 110 30,060 53,560 30,350 7,070 -150 116 100 61,600 72,310 60,740 1,828 1,341,470
57 CTD
79,255,000 117,500 116,200 20 115,868 116,900 115,700 2,310 -1,800 419 286 121,570 123,300 119,230 13,815 8,837,036
58 CTF
39,600,000 22,000 0 0 22,525 16,160 22,950 0 950 8 15 16,710 21,560 16,160 364 908,820
59 CTG
3,723,404,556 21,350 21,350 6,450 21,366 2,173,860 21,250 121,430 -100 988 1,066 2,391,660 2,397,980 2,301,740 49,165 79,122,347
60 CTI
62,999,997 23,450 23,450 550 23,265 160,970 23,400 11,000 -50 116 153 193,740 196,870 172,520 4,015 1,474,200
61 CTS
106,436,576 9,500 9,480 500 9,446 78,550 9,550 5,000 50 78 55 95,170 98,430 84,050 794 1,016,116
62 CVT
36,690,887 19,950 19,950 730 20,229 150,770 20,300 26,800 350 176 199 194,260 195,710 178,300 3,609 744,825
63 D2D
10,700,000 138,000 138,000 530 136,340 34,920 135,000 6,030 -3,000 204 212 44,380 44,260 41,480 5,648 1,438,423
64 DAG
51,795,085 6,800 6,840 7,680 6,821 89,130 6,720 15,340 -80 57 106 119,830 127,840 112,150 764 348,054
65 DAH
34,200,000 8,180 8,120 30 8,205 114,070 8,280 1,000 100 44 59 126,100 123,570 115,100 944 283,176
66 DAT
43,814,920 18,150 16,900 90 0 10 16,900 0 -1,250 3 9 140 1,870 100 2 740,472
67 DBD
52,379,000 42,400 0 0 42,497 22,190 42,500 0 100 14 43 40,720 32,620 22,190 943 2,226,104
68 DCL
56,832,824 18,200 0 0 18,216 56,490 18,500 100 300 66 40 58,210 91,710 56,590 1,031 1,051,407
69 DCM
529,400,000 8,630 8,630 700 8,608 204,700 8,600 5,220 -30 179 125 229,160 217,800 210,620 1,813 4,552,840
70 DGW
41,951,747 22,850 22,850 1,030 23,180 551,240 23,350 10,340 500 312 410 604,060 603,710 562,610 13,043 976,036
71 DHA
15,119,946 36,000 0 0 35,714 700 35,900 30 -100 13 11 2,930 5,250 730 26 528,666
72 DHC
44,797,526 39,000 39,500 1,200 39,225 163,290 40,500 91,350 1,500 128 82 309,320 292,850 255,840 10,152 1,814,300
73 DHG
130,746,071 114,500 115,500 11,920 116,212 13,200 115,700 90 1,200 84 91 27,890 28,050 25,210 2,909 15,127,320
74 DHM
31,396,180 4,200 0 0 4,307 20,200 4,250 400 50 16 19 24,950 24,310 20,600 88 133,434
75 DIC
26,585,840 3,070 0 0 3,008 25,930 3,090 1,100 20 64 54 29,640 32,910 27,030 81 80,601
76 DIG
299,948,444 14,300 14,300 20 14,466 778,380 14,400 58,200 100 327 304 1,062,560 912,030 836,600 12,098 4,319,258
77 DLG
299,309,720 1,450 1,450 35,000 1,442 1,525,940 1,420 113,900 -30 463 249 3,214,360 1,722,870 1,674,840 2,414 425,020
78 DMC
34,727,465 73,000 0 0 72,381 1,050 72,300 0 -700 12 10 6,640 2,070 1,050 76 2,510,796
79 DPG
29,999,962 38,800 0 0 38,697 20,570 38,700 2,000 -100 65 50 34,880 38,300 22,570 873 1,741,493
80 DPM
391,400,000 17,550 17,700 110 17,751 195,140 17,650 6,330 100 152 228 221,040 243,780 201,580 3,578 6,907,050
81 DPR
43,000,000 38,900 39,500 5,730 39,317 171,680 39,500 20,210 600 265 207 205,950 208,020 197,620 7,774 1,584,929
82 DQC
34,359,416 19,950 19,950 2,650 19,645 16,900 19,550 2,800 -400 64 67 28,880 34,620 22,350 439 538,760
83 DRC
118,792,605 22,800 22,800 1,000 22,563 239,060 22,500 12,600 -300 225 163 288,970 317,360 252,660 5,701 2,672,834
84 DRH
60,999,933 7,050 7,000 500 6,954 200,320 6,950 16,000 -100 71 104 232,110 249,700 216,820 1,508 423,880
85 DRL
9,500,000 52,300 0 0 54,000 500 53,000 0 700 8 9 2,050 1,120 500 27 503,500
86 DSN
12,083,009 58,700 0 0 59,195 1,740 58,700 0 0 20 25 5,610 6,690 1,740 103 709,273
87 DTA
17,200,000 5,920 0 0 11,111 90 5,850 0 -70 8 17 3,490 2,100 90 1 100,620
88 DTL
61,435,604 41,000 0 0 0 0 0 0 0 2 2 0 1,080 0 0 2,485,870
89 DTT
8,151,820 12,000 0 0 0 0 0 0 0 1 2 1,000 20 0 0 97,822
90 DVP
40,000,000 35,800 35,750 10 36,828 36,250 37,250 300 1,450 74 97 42,540 41,560 36,560 1,346 1,490,000
91 DXG
350,071,412 18,900 18,900 4,200 19,046 1,375,490 19,000 49,600 100 854 613 1,477,590 1,441,890 1,429,290 27,219 6,646,606
92 DXV
9,900,000 3,390 3,160 360 3,139 11,150 3,160 0 -230 6 17 11,510 13,850 11,510 36 31,284
93 E1VFVN30
400,900,000 14,940 14,900 290 14,984 664,190 14,980 30 40 276 284 666,160 863,780 664,510 9,956 6,005,482
94 EIB
1,235,522,904 18,700 18,700 3,310 18,476 63,270 18,400 5,120 -300 77 69 84,000 94,030 71,700 1,325 22,621,565
95 ELC
50,928,243 6,700 0 0 6,706 3,430 6,620 30 -80 17 29 9,110 12,890 3,460 23 335,095
96 EMC
11,473,000 11,000 11,000 10 0 0 11,000 10 0 12 11 2,150 190 20 0 126,203
97 EVE
41,979,773 15,650 0 0 15,499 10,130 15,600 20 -50 49 30 19,510 17,000 10,150 157 593,548
98 EVG
60,000,000 2,790 2,790 2,000 2,771 237,810 2,750 58,640 -40 125 136 319,900 377,340 298,450 826 165,000
99 FCM
41,000,000 7,390 0 0 7,272 21,590 7,230 2,500 -160 22 29 35,620 35,480 24,090 175 296,430
100 FCN
94,344,562 14,850 14,850 10 14,948 387,130 14,950 6,100 100 194 218 425,920 453,110 393,240 5,878 1,702,024
101 FDC
38,629,988 13,500 13,150 20 13,274 4,520 13,200 490 -300 24 22 14,330 8,680 5,030 67 509,916
102 FIR
13,000,000 42,450 42,400 1,890 42,426 37,100 42,300 300 -150 45 44 40,450 44,250 39,290 1,666 549,900
103 FIT
254,730,247 3,100 3,040 10,980 3,093 345,290 3,080 3,000 -20 88 72 386,900 375,320 359,270 1,110 784,569
104 FLC
709,997,807 4,670 4,700 30,570 4,659 3,073,340 4,620 369,280 -50 853 661 4,162,940 3,823,920 3,473,190 16,168 3,280,190
105 FMC
40,200,000 28,000 28,000 2,550 28,250 36,850 28,350 2,460 350 85 91 46,160 55,170 41,860 1,182 1,139,670
106 FPT
616,703,972 45,250 45,500 34,300 45,806 844,140 45,900 138,090 650 726 674 1,053,300 1,161,880 1,016,530 46,566 28,302,931
107 FRT
68,000,000 49,500 49,450 80 49,579 14,240 50,000 1,000 500 70 55 21,420 19,290 15,320 760 3,434,000
108 FTM
50,000,000 24,250 24,150 4,000 24,137 727,060 24,150 0 -100 160 191 766,880 746,120 731,060 17,646 1,207,500
109 FTS
109,313,688 14,650 14,650 30 14,555 46,720 14,600 100 -50 53 22 50,480 63,950 46,850 682 1,595,975
110 FUCTVGF1
15,000,000 14,650 0 0 0 0 0 0 0 0 2 0 1,520 0 0 219,750
111 FUCTVGF2
17,000,000 11,200 0 0 0 0 0 0 0 0 0 0 0 0 0 190,400
112 FUCVREIT
5,000,000 9,200 0 0 0 0 0 0 0 4 3 300 850 0 0 46,000
113 FUESSV50
9,700,000 13,150 13,150 10,000 13,137 69,650 13,150 5,000 0 24 17 145,070 117,850 84,650 1,113 127,555
114 GAS
1,913,950,000 113,000 113,000 3,200 112,407 361,800 111,500 31,200 -1,500 611 506 411,910 396,620 396,200 44,510 213,405,425
115 GDT
17,136,968 39,000 0 0 40,000 400 38,850 0 -150 8 28 6,270 7,010 400 16 661,825
116 GEX
406,560,000 22,900 23,000 4,950 22,808 641,570 22,850 30,970 -50 362 374 706,180 785,460 677,490 15,455 9,289,896
117 GIL
19,075,825 32,500 34,100 5,000 32,984 29,590 33,100 0 600 53 91 38,050 38,130 34,590 1,147 631,410
118 GMC
15,555,620 42,400 0 0 44,878 73,800 45,300 2,310 2,900 110 158 76,760 89,690 76,110 3,417 702,438
119 GMD
296,924,957 27,200 27,300 3,940 27,121 399,030 26,900 29,310 -300 287 406 489,600 455,480 432,280 11,718 7,987,281
120 GSP
30,000,000 14,950 14,950 10 14,286 4,830 14,800 1,450 -150 20 31 7,970 11,660 6,290 90 444,000
121 GTA
10,400,000 13,200 0 0 12,971 2,390 13,000 2,000 -200 25 16 7,630 14,350 4,390 57 127,790
122 GTN
250,000,000 18,000 18,000 1,310 17,727 355,340 17,650 23,750 -350 303 245 399,870 394,020 380,400 6,742 4,412,500
123 HAG
927,467,947 5,160 5,180 8,540 5,166 1,634,720 5,150 142,950 -10 430 358 2,043,380 1,947,340 1,786,210 9,225 4,776,106
124 HAH
48,782,751 13,400 13,400 40 13,416 196,700 13,550 44,110 150 139 108 282,710 255,760 240,850 3,237 653,241
125 HAI
182,682,799 1,650 0 0 1,629 219,220 1,620 12,000 -30 121 106 451,970 321,690 231,220 376 295,946
126 HAP
55,626,621 4,050 4,070 30 4,051 137,760 4,060 26,200 10 85 82 185,290 170,160 163,990 664 225,213
127 HAR
101,350,100 3,020 3,020 3,190 3,036 600,370 3,100 83,020 80 286 249 693,830 751,940 686,580 2,091 314,185
128 HAS
8,000,000 8,790 0 0 0 10 8,740 50 -50 3 10 2,060 1,730 60 1 68,172
129 HAX
35,013,399 13,650 0 0 13,670 87,200 13,800 10,860 150 122 76 109,920 104,680 98,060 1,342 481,332
130 HBC
196,074,977 17,450 17,400 24,800 17,177 2,562,840 16,900 81,570 -550 996 792 2,755,150 2,773,110 2,669,210 45,832 3,313,667
131 HCD
27,000,000 4,220 4,220 1,210 4,209 141,830 4,250 7,500 30 100 68 166,480 165,330 150,540 634 114,750
132 HCM
129,756,758 25,350 26,100 29,720 25,817 643,210 25,550 52,130 200 645 435 753,190 740,380 725,060 18,713 3,310,109
133 HDB
980,999,979 27,150 27,150 22,540 27,010 1,339,940 27,100 192,780 -50 705 540 1,616,560 1,643,270 1,555,260 42,028 26,585,094
134 HDC
50,431,267 16,400 16,300 410 16,580 242,880 16,800 18,270 400 180 198 283,360 362,190 261,560 4,341 839,235
135 HDG
94,952,036 38,700 38,850 60 38,647 174,580 38,500 9,350 -200 268 186 204,390 198,880 183,990 7,109 3,654,397
136 HHS
274,744,063 3,660 3,660 500 3,676 280,460 3,660 52,020 0 146 121 455,240 347,490 332,980 1,223 914,063
137 HID
57,054,298 2,400 0 0 2,401 8,330 2,400 10 0 20 24 17,840 33,230 8,340 20 136,917
138 HII
27,850,000 13,400 0 0 13,354 195,070 13,300 3,000 -100 136 125 208,830 204,460 198,070 2,644 370,405
139 HLG
44,375,385 8,240 0 0 8,241 26,210 8,240 0 0 12 17 30,260 30,890 26,210 216 364,417
140 HMC
21,000,000 15,000 14,950 5,170 14,694 57,030 14,800 6,000 -200 111 71 72,390 70,670 68,200 1,003 310,800
141 HNG
886,843,895 15,450 15,400 300 15,387 66,030 15,350 39,550 -100 126 135 155,400 253,600 105,880 1,628 13,613,054
142 HOT
8,000,000 28,600 0 0 0 0 0 0 0 3 0 10 0 0 0 228,798
143 HPG
2,123,907,166 32,800 32,950 17,230 32,977 2,021,290 32,900 109,060 100 690 906 2,415,370 2,604,020 2,147,580 70,812 69,876,546
144 HPX
199,996,305 26,300 26,300 4,620 26,119 183,050 26,200 6,520 -100 77 110 201,120 264,510 194,190 5,074 5,239,903
145 HQC
476,600,000 1,420 1,400 441,300 1,412 634,650 1,410 139,000 -10 278 193 2,156,550 1,572,830 1,214,950 1,710 672,005
146 HRC
30,206,622 37,500 0 0 37,273 2,200 37,500 0 0 24 8 4,680 2,460 2,200 82 1,132,748
147 HSG
423,469,489 8,150 8,260 15,850 8,186 1,644,050 8,140 188,820 -10 658 463 2,041,480 1,937,510 1,848,720 15,126 3,445,727
148 HSL
15,749,956 10,000 10,000 2,150 10,050 243,490 10,300 4,680 300 93 98 307,500 315,600 250,320 2,517 162,225
149 HT1
381,589,911 17,200 17,200 6,610 16,745 960,580 16,400 90,010 -800 607 439 1,100,750 1,065,220 1,057,200 17,675 6,257,287
150 HTI
24,949,200 12,450 12,450 110 12,609 2,300 12,350 0 -100 30 20 4,780 7,140 2,410 30 308,123
151 HTL
12,000,000 19,000 0 0 0 0 0 0 0 1 16 10 2,090 0 0 228,000
152 HTN
28,749,924 22,050 21,950 5,400 22,532 119,740 22,550 3,030 500 191 154 134,890 135,340 128,170 2,885 648,311
153 HTT
20,000,000 1,580 0 0 1,235 1,620 1,580 15,000 0 26 94 28,120 39,260 16,620 26 31,600
154 HTV
13,104,000 15,300 0 0 14,857 1,750 14,600 0 -700 11 8 1,890 18,150 1,750 26 191,318
155 HU1
10,000,000 9,720 0 0 0 0 0 0 0 0 3 0 16,330 0 0 97,200
156 HU3
9,999,944 8,600 0 0 8,595 6,050 8,600 0 0 9 10 6,200 8,990 6,050 52 86,000
157 HUB
15,246,000 17,050 0 0 17,073 1,230 17,750 0 700 17 13 7,990 5,780 1,230 21 270,617
158 HVG
227,038,291 4,100 0 0 4,048 214,900 4,070 37,000 -30 192 138 314,970 255,960 251,900 1,020 903,696
159 HVH
20,000,000 26,000 26,000 1,200 25,899 163,750 26,150 12,210 150 153 144 197,160 192,370 177,160 4,591 523,000
160 HVN
1,418,290,847 41,150 41,400 7,380 42,186 2,130,580 42,300 68,260 1,150 1,097 1,462 2,220,420 2,312,230 2,206,220 93,073 59,993,703
161 HVX
38,525,250 2,980 3,000 10 0 70 2,980 0 0 18 9 2,580 160 80 0 123,745
162 IBC
68,880,000 23,900 23,900 3,930 23,931 153,400 24,500 5,030 600 52 58 164,890 173,960 162,360 3,888 1,687,560
163 IDI
197,953,420 8,120 8,140 5,000 8,110 625,050 8,090 39,480 -30 355 228 733,740 688,850 669,530 5,429 1,601,443
164 IJC
137,097,323 10,550 10,500 10 10,466 245,090 10,450 4,110 -100 115 103 329,720 317,180 249,210 2,608 1,432,667
165 ILB
24,502,245 18,000 18,000 4,640 18,593 73,360 18,500 10,000 500 167 98 108,210 97,480 88,000 1,633 453,292
166 IMP
49,421,159 51,000 0 0 50,583 6,860 50,500 0 -500 31 30 11,800 9,580 6,860 347 2,494,769
167 ITA
938,463,607 3,190 3,190 2,800 3,165 1,696,830 3,180 64,140 -10 368 378 1,835,660 2,094,780 1,763,770 5,584 2,983,863
168 ITC
69,086,688 12,500 0 0 12,444 191,500 12,400 0 -100 16 22 195,200 247,700 191,500 2,383 851,214
169 ITD
19,064,798 11,500 0 0 11,149 67,180 11,400 0 -100 39 31 69,510 90,180 67,180 749 216,516
170 JVC
112,500,171 3,160 0 0 3,115 186,220 3,110 4,990 -50 103 96 274,680 228,270 191,210 595 349,876
171 KAC
23,999,999 14,700 0 0 0 0 0 0 0 0 0 0 0 0 0 352,800
172 KBC
475,711,167 14,100 14,200 75,120 14,212 1,742,110 14,100 295,820 0 462 473 2,332,400 2,306,000 2,113,050 29,997 6,623,619
173 KDC
256,653,397 19,500 19,500 1,570 19,387 57,410 19,400 1,370 -100 100 86 77,470 83,170 60,350 1,171 3,989,826
174 KDH
414,023,353 30,400 30,400 11,650 30,304 76,920 30,200 7,220 -200 96 154 115,030 121,080 95,790 2,903 12,503,505
175 KHP
41,551,296 9,600 0 0 9,500 2,000 9,550 0 -50 14 5 6,220 16,400 2,000 19 382,490
176 KMR
56,881,443 3,150 0 0 3,121 85,220 3,140 1,000 -10 87 56 86,740 133,420 86,220 269 178,596
177 KPF
17,160,000 31,600 31,900 6,270 31,628 4,300 31,600 0 0 8 8 14,700 17,630 10,570 336 542,256
178 KSB
53,779,882 23,400 23,400 1,500 23,113 179,550 23,000 17,420 -400 200 141 225,820 212,150 198,470 4,586 1,236,937
179 KSH
57,509,675 980 0 0 928 1,669,830 920 187,320 -60 220 233 1,867,470 1,967,920 1,857,150 1,721 52,909
180 L10
9,890,000 20,000 0 0 14,286 70 20,000 20 0 20 8 3,090 140 90 2 195,800
181 LAF
14,728,019 6,510 0 0 6,667 750 6,890 0 380 17 10 1,450 5,140 750 5 101,476
182 LBM
8,500,000 28,500 0 0 28,571 1,820 28,500 0 0 13 9 2,830 5,360 1,820 52 285,000
183 LCG
100,000,000 10,600 10,600 20,680 10,481 703,820 10,400 31,000 -200 340 374 833,830 834,430 755,500 7,918 1,019,196
184 LCM
24,633,000 730 0 0 681 36,690 680 270 -50 31 31 59,240 57,890 36,960 25 16,750
185 LDG
190,614,454 9,600 9,570 6,980 9,577 796,880 9,500 73,020 -100 463 306 971,070 895,530 876,880 8,393 1,810,243
186 LEC
26,100,000 18,700 0 0 16,667 180 18,700 50 0 12 13 230 3,960 230 4 488,070
187 LGC
192,854,765 25,500 0 0 24,452 14,150 27,000 4,440 1,500 12 35 24,160 19,580 18,590 466 5,207,079
188 LGL
50,000,000 9,800 9,800 2,000 9,710 101,440 9,700 8,000 -100 40 78 111,470 114,830 111,440 1,083 484,972
189 LHG
50,012,010 21,000 20,950 15,450 20,942 310,810 20,800 19,300 -200 365 309 375,350 361,190 345,560 7,234 1,040,250
190 LIX
32,400,000 44,200 0 0 33,333 30 43,500 10 -700 19 12 380 11,050 40 2 1,409,400
191 LM8
9,388,682 20,900 0 0 0 0 20,900 10 0 6 8 140 80 10 0 196,223
192 LMH
23,300,000 13,050 13,000 6,000 12,689 668,150 12,650 1,000 -400 128 167 716,910 702,900 675,150 8,569 294,745
193 LSS
70,000,000 6,180 0 0 6,152 17,230 6,100 500 -80 45 31 18,850 24,170 17,730 109 408,669
194 MBB
2,160,451,381 21,150 21,200 8,850 21,317 2,340,190 21,300 12,140 150 643 704 2,806,920 2,643,590 2,361,180 50,332 45,015,386
195 MCG
57,510,000 2,790 0 0 0 0 2,790 50 0 3 7 1,050 2,600 50 0 145,220
196 MCP
15,071,337 26,700 0 0 30,000 100 24,850 20 -1,850 3 26 120 200 120 3 374,057
197 MDG
10,889,031 11,800 0 0 12,121 330 11,800 0 0 5 4 3,010 500 330 4 121,832
198 MHC
37,643,896 4,380 4,310 40 4,308 27,160 4,300 830 -80 49 31 34,530 29,500 28,030 121 161,868
199 MSH
47,628,000 59,000 58,500 4,330 60,143 211,880 60,200 8,610 1,200 413 346 226,970 239,320 224,820 13,515 3,010,566
200 MSN
1,163,149,548 88,000 88,000 2,650 90,702 925,620 91,300 48,080 3,300 849 1,015 1,014,360 1,012,930 976,350 88,579 106,195,554
201 MWG
443,496,178 88,300 88,400 12,500 88,752 913,700 88,200 17,300 -100 603 739 1,007,150 964,240 943,500 83,724 39,067,219
202 NAF
36,299,782 17,000 16,800 90 17,043 87,190 17,300 1,710 300 89 82 114,600 95,580 88,990 1,518 627,985
203 NAV
8,000,000 8,300 8,800 20 8,333 120 8,880 0 580 12 6 8,600 140 140 1 71,040
204 NBB
100,475,656 20,700 21,350 18,000 21,466 1,729,720 21,050 31,010 350 215 217 1,795,780 1,832,660 1,778,730 38,167 1,964,412
205 NCT
26,166,940 73,100 73,500 10 73,231 20,920 73,100 0 0 117 73 27,210 26,540 20,930 1,533 1,912,715
206 NKG
181,999,868 6,310 0 0 6,250 51,520 6,250 11,600 -60 76 59 79,500 67,650 63,120 395 1,137,499
207 NLG
239,136,918 30,900 31,000 13,110 30,811 644,860 30,800 8,240 -100 266 347 706,010 722,380 666,210 20,528 7,365,417
208 NNC
21,920,000 50,400 50,400 1,030 50,220 4,540 50,200 500 -200 58 37 14,550 21,560 6,070 305 1,100,384
209 NSC
17,586,988 89,600 91,400 10 0 0 91,400 260 1,800 14 20 7,110 560 270 25 1,606,311
210 NT2
287,876,029 28,100 0 0 28,533 882,870 28,550 17,000 450 369 444 919,570 918,140 899,870 25,676 8,218,861
211 NTL
63,600,000 23,850 24,400 6,120 24,302 385,150 24,450 20,830 600 313 291 414,000 433,560 412,100 10,018 1,491,204
212 NVL
930,446,674 59,400 59,700 17,620 59,379 338,960 59,000 47,030 -400 205 209 422,910 422,830 403,610 23,953 54,896,354
213 NVT
90,500,000 8,200 0 0 8,133 9,590 8,060 410 -140 59 20 12,000 18,170 10,000 81 729,430
214 OGC
300,000,000 4,480 4,600 31,040 4,549 1,157,740 4,500 20,240 20 355 257 1,276,580 1,310,110 1,209,020 5,501 1,350,000
215 OPC
26,577,280 47,250 0 0 0 0 0 0 0 10 8 70 5,600 0 0 1,255,776
216 PAC
46,471,707 38,000 38,500 290 37,743 2,570 37,600 210 -400 23 35 18,640 13,250 3,070 116 1,747,336
217 PAN
170,101,141 34,400 0 0 34,293 19,100 34,400 10,030 0 55 47 34,590 44,070 29,130 1,000 5,849,450
218 PC1
132,770,294 23,000 0 0 23,626 344,830 23,950 41,850 950 214 242 405,680 428,570 386,680 9,149 3,179,838
219 PDN
12,347,987 82,000 0 0 80,000 3,000 80,000 900 -2,000 20 25 3,970 4,570 3,900 312 987,839
220 PDR
327,657,972 24,400 24,400 11,210 24,416 810,520 24,300 60,170 -100 263 457 990,530 929,850 881,900 21,527 7,962,089
221 PET
86,600,124 9,250 0 0 9,216 155,050 9,250 2,000 0 90 90 175,490 170,400 157,050 1,447 786,341
222 PGC
60,342,638 16,250 16,400 140 16,611 89,520 16,750 11,470 500 120 147 115,290 116,370 101,130 1,681 1,010,683
223 PGD
89,999,025 35,350 0 0 34,578 13,390 34,950 200 -400 19 25 13,620 22,540 13,590 470 3,145,433
224 PGI
88,717,773 17,200 0 0 0 0 0 0 0 7 18 10,520 1,500 0 0 1,525,946
225 PHC
23,340,555 13,800 13,850 12,950 13,664 275,550 13,500 8,260 -300 128 162 340,330 318,610 296,760 4,055 316,005
226 PHR
135,499,198 59,400 60,000 11,600 59,299 278,370 58,800 16,000 -600 445 381 324,920 311,800 305,970 18,143 7,967,353
227 PIT
15,199,345 5,500 0 0 0 0 0 0 0 4 2 1,810 5,010 0 0 78,156
228 PJT
15,360,478 12,000 0 0 0 0 0 0 0 6 7 12,310 1,980 0 0 184,326
229 PLP
15,000,000 11,700 11,700 1,000 11,507 36,500 11,600 2,600 -100 31 38 47,740 74,270 40,100 462 290,000
230 PLX
1,293,878,081 66,200 66,200 11,260 65,733 701,220 65,600 24,130 -600 722 584 765,960 750,190 736,610 48,420 76,805,348
231 PME
75,011,625 49,600 49,600 20 48,284 52,730 48,500 1,400 -1,100 131 33 59,700 55,950 54,150 2,615 3,638,064
232 PMG
37,949,847 20,550 20,550 3,410 20,538 14,510 20,450 5,350 -100 14 15 34,440 39,280 23,270 477 776,074
233 PNC
11,040,241 12,650 0 0 0 0 0 0 0 4 5 4,100 210 0 0 136,612
234 PNJ
167,002,982 107,800 108,000 12,780 106,936 423,730 106,400 13,960 -1,400 722 711 460,010 461,680 450,470 48,177 17,769,042
235 POM
243,344,952 7,900 0 0 6,250 160 7,900 0 0 14 12 1,500 10,850 160 1 1,913,476
236 POW
2,341,871,600 15,500 15,500 2,100 15,438 2,027,760 15,400 65,290 -100 783 754 2,320,710 2,338,100 2,095,150 32,344 36,064,823
237 PPC
326,235,000 27,700 27,700 3,420 28,023 670,780 28,200 50,220 500 494 497 746,860 745,800 724,420 20,308 9,041,288
238 PTB
48,599,441 63,200 63,200 1,180 64,075 363,480 64,300 11,970 1,100 288 388 389,500 428,790 376,630 24,135 3,041,354
239 PTC
17,999,999 6,510 0 0 0 0 0 0 0 0 6 0 760 0 0 105,527
240 PTL
100,000,000 2,950 0 0 3,000 5,000 3,000 400 50 13 26 45,640 49,720 5,400 16 296,595
241 PVD
383,266,160 21,400 21,400 11,600 21,233 2,477,550 21,200 91,500 -200 1,010 834 2,786,930 2,755,310 2,580,650 54,794 8,116,423
242 PVT
281,440,162 16,400 0 0 16,520 302,840 16,500 2,700 100 213 202 356,630 356,320 305,540 5,048 4,643,763
243 PXI
30,000,000 2,270 0 0 0 0 0 0 0 4 5 2,200 300 0 0 68,100
244 PXS
60,000,000 5,490 5,490 300 5,445 47,380 5,430 5,800 -60 66 76 61,410 93,010 53,480 292 325,800
245 PXT
20,000,000 1,370 0 0 0 330 1,370 0 0 13 6 20,120 27,960 330 0 27,400
246 QBS
69,329,928 3,090 3,180 7,000 3,134 83,610 3,160 7,000 70 111 74 101,510 126,520 97,610 306 219,083
247 QCG
275,129,310 5,350 5,350 10,020 5,242 411,870 5,300 74,040 -50 229 98 529,560 496,040 495,930 2,605 1,458,184
248 RAL
11,500,000 79,400 0 0 79,798 1,980 79,500 0 100 40 26 3,150 4,860 1,980 158 914,250
249 RDP
33,942,862 8,700 0 0 8,689 18,990 9,300 10 600 8 5 21,300 19,000 19,000 165 315,669
250 REE
310,058,841 33,550 33,650 1,100 33,508 415,750 33,350 26,530 -200 274 347 483,660 469,160 443,380 14,852 10,340,198
251 RIC
28,708,169 4,470 0 0 0 30 4,210 10 -260 16 5 180 50 40 0 296,252
252 ROS
567,598,121 33,500 32,550 26,010 32,209 6,240,210 32,450 3,487,310 -1,050 1,973 581 9,973,490 10,011,350 9,753,530 315,003 18,418,559
253 S4A
42,200,000 27,500 0 0 27,600 2,500 27,500 0 0 7 1 10,510 3,500 2,500 69 1,160,500
254 SAB
641,281,186 263,000 261,500 440 262,877 16,890 263,700 430 700 146 155 18,950 17,950 17,760 4,668 169,105,849
255 SAM
249,036,263 7,400 7,460 3,300 7,406 282,750 7,410 1,350 10 51 67 367,230 301,010 287,400 2,129 1,845,359
256 SAV
13,279,886 10,150 0 0 10,088 4,560 10,200 10 50 21 21 14,990 7,410 4,570 46 131,418
257 SBA
60,488,261 14,200 0 0 13,930 20,460 13,850 0 -350 32 26 55,710 30,790 20,460 285 834,993
258 SBT
586,740,552 18,300 18,300 4,880 18,276 1,087,580 18,250 214,640 -50 286 389 1,432,990 1,634,870 1,307,100 23,883 9,583,799
259 SBV
27,366,476 13,000 12,800 1,220 13,147 5,020 13,000 0 0 28 21 8,200 15,680 6,240 82 354,984
260 SC5
14,984,550 31,900 0 0 0 0 0 0 0 0 8 0 3,780 0 0 477,974
261 SCD
8,500,000 26,500 0 0 25,743 2,020 26,200 530 -300 17 11 3,010 11,920 2,550 66 222,114
262 SCR
339,222,675 7,240 7,230 9,310 7,206 2,066,350 7,180 360,980 -60 424 414 2,550,860 2,859,100 2,436,640 17,549 2,435,610
263 SCS
49,985,700 161,000 0 0 161,202 3,660 161,100 0 100 26 27 9,980 7,770 3,660 590 8,052,696
264 SFC
11,291,459 21,850 22,000 40 22,549 1,020 22,350 0 500 16 5 2,670 1,060 1,060 24 251,098
265 SFG
47,897,333 16,800 16,400 100 17,337 378,030 17,400 6,760 600 196 206 399,260 409,610 384,890 6,674 833,414
266 SFI
12,520,161 27,300 0 0 0 0 27,300 110 0 16 14 140 1,600 110 3 338,251
267 SGN
23,995,952 100,700 107,700 120 105,221 7,470 104,100 1,110 3,400 113 77 9,970 11,590 8,700 915 2,497,979
268 SGR
45,539,918 17,400 0 0 17,188 1,920 17,050 0 -350 12 10 5,150 4,960 1,920 33 776,455
269 SGT
74,001,914 6,200 0 0 6,000 500 6,300 30 100 15 16 830 7,350 530 3 466,210
270 SHA
27,579,200 5,880 5,760 1,150 5,818 5,500 5,900 0 20 11 13 9,550 18,250 6,650 39 162,717
271 SHI
85,387,337 8,170 8,200 300 8,127 765,970 8,190 200 20 47 47 801,520 780,750 766,470 6,229 696,711
272 SHP
93,710,200 23,800 0 0 0 0 0 0 0 10 8 11,000 9,630 0 0 2,230,303
273 SII
64,516,000 18,450 0 0 0 0 17,200 10 -1,250 6 14 10 290 10 0 1,109,675
274 SJD
68,998,620 21,200 0 0 21,174 20,450 21,150 0 -50 46 26 28,820 39,400 20,450 433 1,459,321
275 SJF
79,200,000 4,050 0 0 4,041 486,300 4,050 5,060 0 228 229 565,100 552,820 491,360 1,986 320,760
276 SJS
114,855,540 18,900 18,900 10,160 19,110 115,960 18,800 2,880 -100 121 122 140,820 134,310 129,000 2,463 2,141,273
277 SKG
57,574,956 14,300 14,400 700 14,202 45,980 14,250 5,000 -50 85 99 57,840 80,620 51,680 735 820,443
278 SMA
19,021,499 16,800 0 0 0 0 0 0 0 0 5 0 830 0 0 319,561
279 SMB
29,846,648 32,900 33,000 100 32,845 3,410 32,800 0 -100 20 17 6,800 25,690 3,510 115 978,970
280 SMC
54,998,360 15,300 15,800 10 15,663 1,660 15,700 10 400 21 19 7,230 9,460 1,680 26 863,033
281 SPM
14,000,000 13,000 0 0 0 10 13,300 0 300 9 12 70 3,820 10 0 183,141
282 SRC
28,065,765 29,100 29,000 2,060 30,420 269,950 31,000 35,310 1,900 278 232 308,700 342,780 307,320 9,366 869,964
283 SRF
32,495,397 13,950 0 0 14,000 500 14,450 0 500 6 12 840 7,410 500 7 443,837
284 SSC
14,992,367 81,500 82,600 200 0 0 82,600 0 1,100 0 12 200 3,950 200 17 1,116,492
285 SSI
510,063,684 26,100 26,100 12,330 26,105 1,622,440 26,050 46,620 -50 737 760 2,055,510 1,816,900 1,681,390 43,890 13,263,886
286 ST8
25,720,902 17,000 0 0 16,000 500 16,500 0 -500 11 17 1,070 1,460 500 8 424,395
287 STB
1,885,215,716 11,950 12,000 9,020 12,112 5,250,340 12,050 191,020 100 861 1,162 6,624,950 5,987,890 5,450,380 66,003 21,734,024
288 STG
98,253,357 15,650 0 0 16,667 60 15,600 20 -50 17 14 170 2,500 80 1 1,532,752
289 STK
70,726,944 23,600 23,700 2,000 24,914 572,080 25,050 18,970 1,450 452 503 627,270 627,440 593,050 14,775 1,771,710
290 SVC
24,995,573 43,100 0 0 42,803 10,490 43,850 10 750 30 18 17,150 11,900 10,500 449 1,095,176
291 SVI
12,832,437 46,500 0 0 40,000 50 44,750 0 -1,750 27 8 3,880 260 50 2 574,252
292 SVT
10,526,937 6,590 0 0 0 0 0 0 0 0 7 0 490 0 0 69,373
293 SZC
100,000,000 17,600 17,600 11,400 18,025 333,600 17,800 28,120 200 390 319 401,070 380,310 373,120 6,715 1,780,000
294 SZL
20,000,000 40,950 41,500 20 41,501 65,010 41,000 1,000 50 162 131 67,720 68,660 66,030 2,740 745,827
295 TAC
33,879,648 26,900 0 0 33,333 30 26,800 0 -100 15 15 2,580 520 30 1 907,881
296 TBC
63,500,000 26,500 0 0 25,000 120 26,200 0 -300 5 8 410 7,610 120 3 1,663,700
297 TCB
3,496,592,160 23,850 23,850 4,770 24,114 3,167,720 24,050 44,620 200 878 1,008 3,386,040 3,449,640 3,217,110 77,574 84,093,041
298 TCD
38,230,192 15,000 0 0 0 20 15,100