Thống kê giao dịch

HOSE | HNX | UPCoM 

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 990.36 -6.74 (-0.68%)
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 167,884,480 82.46% 4,525,014 80.21% 35,715,760 17.54% 1,116,536 19.79% 203,600,240 5,641,550
cổ phiếu 167,884,480 82.46% 4,525,014 80.21% 35,715,760 17.54% 1,116,536 19.79% 203,600,240 5,641,550 3,349,913,005
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 60,958 7.69% 57,924 9.73% 3,034
Khối lượng 190,801,440 21.53% 188,581,240 18.88% 2,220,200
(+/-)% : 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 16,000 16,000 27,600 16,085 1,549,710 16,000 34,930 0 497 761 1,870,640 1,993,660 1,612,240 25,928 2,739,200
2 AAM
12,346,411 12,300 0 0 11,765 1,020 12,200 0 -100 7 16 16,020 1,880 1,020 12 127,443
3 ABT
14,107,207 34,500 0 0 35,366 820 35,100 0 600 26 5 2,090 1,090 820 29 403,554
4 ACC
10,000,000 18,000 19,100 30 16,667 60 19,000 20 1,000 12 17 1,650 2,420 110 2 190,000
5 ACL
22,799,675 34,600 34,600 200 34,252 2,540 34,500 0 -100 34 35 3,740 6,850 2,740 94 786,589
6 ADS
25,517,801 10,900 0 0 10,799 4,630 10,850 0 -50 9 21 5,390 13,330 4,630 50 276,868
7 AGF
28,109,743 3,100 0 0 2,732 1,830 2,900 0 -200 9 9 4,490 2,980 1,830 5 81,518
8 AGM
18,200,000 10,400 0 0 10,000 12,000 10,000 1,870 -400 24 14 21,630 16,400 13,870 138 182,000
9 AGR
212,000,000 4,590 0 0 4,516 556,410 4,490 2,710 -100 229 105 590,520 743,330 559,120 2,525 948,288
10 AMD
163,504,874 1,550 1,560 110 1,551 295,960 1,540 44,370 -10 152 116 662,030 535,880 340,440 528 251,798
11 ANV
127,539,625 24,700 25,000 23,980 25,078 332,160 25,000 75,030 300 365 360 453,880 451,270 431,170 10,806 3,178,197
12 APC
12,020,400 22,350 0 0 22,124 4,520 22,150 30 -200 38 40 6,590 8,290 4,550 101 261,459
13 APG
34,028,900 9,450 9,450 166,040 9,258 690,110 9,900 35,000 450 124 353 904,650 914,040 891,150 8,304 336,886
14 ASM
258,867,849 7,160 7,450 466,320 7,565 4,849,180 7,610 88,660 450 777 903 6,215,970 5,453,570 5,404,160 40,855 1,969,984
15 ASP
37,339,929 8,010 0 0 8,001 38,120 8,050 10 40 101 60 43,370 42,810 38,130 305 300,583
16 AST
45,000,000 71,000 71,000 4,560 71,389 53,510 71,100 240 100 105 123 63,280 71,250 58,310 4,162 3,199,500
17 ATG
15,220,000 990 990 10 1,000 23,010 1,000 2,020 10 56 37 33,480 36,050 25,040 25 15,220
18 BBC
15,420,782 64,200 0 0 0 0 0 0 0 8 14 360 290 0 0 990,014
19 BCE
30,000,000 6,800 6,680 4,100 6,892 7,690 6,790 1,100 -10 37 37 16,400 20,440 12,890 87 203,700
20 BCG
108,005,760 8,520 8,530 138,620 8,707 1,143,320 8,900 206,070 380 478 658 1,558,010 1,589,490 1,488,010 12,971 961,251
21 BFC
57,167,993 14,750 14,800 10 14,891 7,320 14,900 1,350 150 32 55 39,220 16,460 8,680 129 851,803
22 BHN
231,800,000 79,000 0 0 78,761 1,130 78,800 0 -200 23 31 1,390 2,660 1,130 89 18,265,840
23 BIC
117,276,895 24,200 0 0 0 0 24,200 500 0 14 9 1,360 9,350 500 12 2,838,101
24 BID
3,418,715,334 40,800 40,800 650 40,298 2,059,600 40,000 144,150 -800 1,374 1,114 2,243,000 2,218,690 2,204,400 88,790 136,748,613
25 BMC
12,392,630 16,850 0 0 16,532 6,170 16,450 5,630 -400 33 29 24,790 25,860 11,800 194 203,859
26 BMI
91,354,037 24,600 24,600 5,050 24,224 746,040 24,600 25,530 0 325 195 798,400 794,580 776,620 18,824 2,247,309
27 BMP
81,860,938 53,000 53,100 1,240 52,860 133,200 52,800 3,050 -200 229 229 146,700 164,860 137,490 7,268 4,322,258
28 BRC
12,374,997 10,700 0 0 0 0 0 0 0 0 2 0 1,110 0 0 132,412
29 BSI
122,070,078 7,050 7,100 80 6,967 4,880 7,100 10 50 33 25 14,600 22,740 4,970 35 866,661
30 BTP
60,485,600 12,300 12,350 10 13,208 530 12,350 10 50 8 13 3,550 12,210 550 7 746,997
31 BTT
13,500,000 34,700 0 0 0 0 0 0 0 5 0 1,120 0 0 0 475,200
32 BVH
700,886,434 73,700 73,300 1,240 72,724 490,110 72,000 945,900 -1,700 626 412 1,508,030 1,437,640 1,437,250 103,839 50,463,823
33 BWE
150,000,000 26,000 26,000 2,120 26,311 319,680 26,650 5,440 650 300 276 349,670 342,070 327,240 8,611 3,997,500
34 C32
15,030,145 22,200 0 0 22,056 32,100 22,000 500 -200 60 48 58,380 37,020 32,600 719 330,663
35 C47
17,020,130 13,300 0 0 12,763 6,190 12,950 20 -350 30 49 6,350 35,520 6,210 79 220,411
36 CAV
57,600,000 52,300 0 0 51,887 1,060 52,200 100 -100 8 16 1,690 11,140 1,160 60 3,006,720
37 CCI
17,743,865 13,600 0 0 14,674 1,840 14,500 110 900 10 11 3,330 2,080 1,950 28 254,346
38 CCL
47,499,885 10,350 10,400 1,000 10,289 114,980 10,200 20,000 -150 250 199 176,310 148,890 135,980 1,397 484,499
39 CDC
15,706,406 15,000 0 0 0 0 0 0 0 3 3 1,200 1,150 0 0 235,596
40 CEE
41,500,000 15,650 0 0 16,129 310 15,650 1,040 0 20 21 5,310 2,440 1,350 21 618,175
41 CFPT1902
1,000,000 12,500 12,500 760 13,248 28,230 13,230 1,000 730 249 233 36,410 59,280 29,990 397 13,230
42 CFPT1903
1,000,000 14,500 14,480 1,000 15,025 53,510 14,700 10 200 141 112 56,490 85,810 54,520 818 14,700
43 CFPT1904
3,000,000 2,900 2,900 200 2,981 98,280 2,970 1,930 70 100 144 119,200 156,310 100,410 299 8,910
44 CHP
138,598,505 20,450 0 0 20,526 1,900 20,500 500 50 17 9 24,110 4,650 2,400 49 2,841,269
45 CHPG1902
3,000,000 430 460 500 411 14,610 410 0 -20 43 38 17,010 51,290 15,110 6 1,230
46 CHPG1904
1,000,000 680 0 0 607 57,620 550 2,000 -130 98 101 213,410 62,230 59,620 36 550
47 CHPG1905
1,000,000 3,200 0 0 3,090 68,280 3,130 10 -70 116 191 90,250 90,220 68,290 211 3,130
48 CHPG1906
5,000,000 830 0 0 782 90,810 770 0 -60 274 270 207,490 110,460 90,810 71 3,850
49 CIG
31,539,947 2,100 0 0 1,984 2,520 2,100 410 0 19 29 2,930 5,760 2,930 6 66,234
50 CII
283,168,152 20,600 0 0 20,357 301,180 20,300 2,083,960 -300 184 53 3,962,890 2,411,990 2,385,140 48,436 5,031,117
51 CLC
26,207,583 35,200 32,750 20 32,796 3,720 35,150 10 -50 16 26 5,120 19,340 3,750 123 921,197
52 CLG
21,150,000 1,880 0 0 2,439 410 1,850 0 -30 6 12 740 38,910 410 1 39,128
53 CLL
34,000,000 29,000 0 0 0 0 0 0 0 6 5 90 1,260 0 0 986,000
54 CLW
13,000,000 21,000 0 0 22,000 1,000 22,000 0 1,000 3 3 12,500 1,050 1,000 22 286,000
55 CMBB1902
5,000,000 3,490 3,580 10 3,511 156,640 3,530 1,000 40 95 119 159,330 175,250 157,650 554 17,650
56 CMG
74,999,866 38,300 38,400 1,300 37,569 43,280 37,400 2,420 -900 147 131 49,710 59,910 47,000 1,767 3,739,995
57 CMSN1901
1,800,000 1,690 1,690 3,000 1,615 97,860 1,620 9,000 -70 186 212 164,860 129,750 109,860 178 2,916
58 CMV
12,103,912 10,000 0 0 0 0 0 0 0 7 0 1,050 0 0 0 121,039
59 CMWG1902
2,400,000 9,700 0 0 10,017 23,260 10,400 530 700 159 69 23,820 27,220 23,790 238 24,960
60 CMWG1903
2,000,000 6,750 6,800 550 7,024 200,040 6,980 3,860 230 301 263 215,810 206,960 204,450 1,436 13,960
61 CMWG1904
1,000,000 40,480 0 0 40,191 4,180 39,550 310 -930 396 335 5,100 8,060 4,490 181 39,550
62 CMX
13,221,234 28,500 0 0 27,874 16,790 28,000 2,310 -500 133 100 28,980 21,260 19,100 533 370,195
63 CNG
27,000,000 23,000 0 0 23,029 27,140 22,900 3,920 -100 29 31 56,190 32,430 31,060 715 618,293
64 COM
14,120,628 57,000 0 0 0 0 0 0 0 0 5 0 670 0 0 804,876
65 CRC
15,000,000 16,200 16,250 440 16,192 56,140 16,350 2,000 150 59 81 63,860 62,850 58,580 949 245,250
66 CRE
80,000,000 24,700 24,800 14,780 24,701 154,040 24,650 20,500 -50 69 108 228,270 229,260 189,320 4,677 1,971,997
67 CREE1901
3,000,000 1,650 1,840 100 1,805 756,920 1,820 10,600 170 176 224 777,200 776,400 767,620 1,385 5,460
68 CSM
103,626,467 15,000 0 0 14,987 79,470 15,100 10 100 38 57 94,950 107,270 79,480 1,191 1,564,741
69 CSV
44,200,000 23,200 23,200 50 23,199 75,220 23,100 5,260 -100 150 78 97,510 90,570 80,530 1,867 1,021,020
70 CTD
79,255,000 97,000 98,000 2,850 98,003 31,550 98,100 1,120 1,100 139 159 38,030 38,870 35,520 3,481 7,492,767
71 CTF
45,539,968 20,500 0 0 20,277 72,100 20,450 20 -50 10 40 72,220 78,200 72,120 1,462 931,292
72 CTG
3,723,404,556 21,250 21,250 7,030 21,171 1,674,880 21,100 148,000 -150 688 856 2,381,570 2,119,450 1,829,910 38,730 78,563,836
73 CTI
62,999,997 22,800 22,750 10,500 23,127 1,756,230 24,000 122,670 1,200 449 535 1,930,110 1,941,340 1,889,400 43,795 1,512,000
74 CTS
106,436,576 8,400 0 0 8,314 52,560 8,400 5,000 0 66 46 59,560 88,020 57,560 479 893,757
75 CVIC1901
2,000,000 1,820 0 0 1,720 196,480 1,660 0 -160 301 277 226,920 201,640 196,480 338 3,320
76 CVNM1901
5,000,000 600 600 1,200 591 137,040 580 1,000 -20 115 69 268,890 151,950 139,240 83 2,900
77 CVRE1901
2,500,000 1,060 0 0 1,024 556,890 1,000 860 -60 356 334 607,010 575,830 557,750 571 2,500
78 CVT
36,690,887 20,700 20,900 2,000 20,642 177,260 20,500 30,850 -200 165 128 270,140 224,800 210,110 4,334 752,163
79 D2D
21,354,984 70,900 70,900 1,220 70,029 127,090 69,700 1,330 -1,200 287 236 133,150 133,270 129,640 9,078 1,485,305
80 DAG
51,795,085 6,640 6,710 2,180 6,498 69,710 6,640 2,300 0 63 132 74,270 104,660 74,190 483 343,911
81 DAH
34,200,000 9,800 9,800 3,740 9,851 108,010 9,980 5,500 180 47 70 133,830 148,370 117,250 1,156 341,316
82 DAT
46,005,413 16,750 0 0 0 0 0 0 0 0 1 0 10 0 0 770,591
83 DBC
91,099,828 22,500 22,600 200 22,562 23,890 22,700 500 200 34 38 30,830 39,460 24,590 555 2,067,966
84 DBD
52,379,000 52,300 0 0 52,744 203,570 52,800 5,030 500 191 181 232,640 215,060 208,600 11,003 2,765,607
85 DCL
56,832,824 17,000 0 0 17,073 35,670 17,350 20 350 30 36 46,460 46,510 35,690 610 986,049
86 DCM
529,400,000 8,670 8,670 35,050 8,605 747,330 8,610 25,420 -60 394 260 852,490 841,710 807,800 6,954 4,558,134
87 DGW
41,951,747 24,000 24,150 49,390 24,680 1,566,550 24,600 66,840 600 790 771 1,766,190 1,692,080 1,682,780 41,499 1,028,287
88 DHA
15,119,946 30,800 31,400 410 30,769 520 31,000 20 200 31 28 980 2,380 950 29 456,508
89 DHC
53,756,783 34,750 34,800 300 34,884 102,310 34,800 6,340 50 85 80 136,160 118,970 108,950 3,800 1,870,736
90 DHG
130,746,071 91,000 91,500 200 91,393 2,440 91,200 240 200 43 57 6,610 4,180 2,880 263 11,924,042
91 DHM
31,396,180 4,300 4,000 2,000 4,010 20,950 4,400 30 100 24 20 23,800 34,110 22,980 92 138,143
92 DIC
26,585,840 2,510 2,550 100 2,648 14,730 2,660 0 150 46 51 26,360 15,760 14,830 39 69,385
93 DIG
314,943,601 14,050 14,050 1,000 13,968 345,870 13,600 200,960 -450 253 174 829,900 656,070 547,830 7,578 4,283,233
94 DLG
299,309,720 1,570 1,570 50,680 1,553 550,050 1,560 101,020 -10 132 135 1,139,460 1,191,040 701,750 1,091 466,923
95 DMC
34,727,465 68,200 0 0 0 0 69,900 20 1,700 23 16 4,920 80 20 1 2,427,450
96 DPG
44,999,810 43,000 43,000 530 42,560 177,020 42,500 5,120 -500 309 171 194,660 201,890 182,670 7,774 1,912,492
97 DPM
391,400,000 13,150 13,150 6,020 13,259 226,720 13,300 13,380 150 177 235 375,040 293,820 246,120 3,263 5,204,746
98 DPR
43,000,000 37,700 38,100 790 37,755 117,230 37,700 11,700 0 126 144 145,240 145,690 129,720 4,897 1,512,705
99 DQC
34,359,416 18,000 17,900 1,000 18,116 15,290 18,050 500 50 64 36 33,510 24,650 16,790 304 497,423
100 DRC
118,792,605 23,700 23,700 1,180 23,795 403,320 24,100 38,810 400 314 393 452,610 504,990 443,310 10,560 2,862,902
101 DRH
60,999,933 7,600 7,750 500 7,645 233,500 7,620 5,000 20 150 168 261,230 242,820 239,000 1,827 464,743
102 DRL
9,500,000 54,000 0 0 52,381 210 56,000 70 2,000 12 9 9,180 280 280 15 532,000
103 DSN
12,083,009 58,500 58,300 420 58,621 870 58,600 0 100 31 18 5,470 3,930 1,290 75 708,064
104 DTA
17,200,000 5,670 0 0 7,692 130 5,710 0 40 17 13 1,750 1,950 130 1 98,212
105 DTL
61,435,604 26,950 25,100 50 26,087 230 26,000 0 -950 4 34 280 900 280 7 1,576,406
106 DTT
8,151,820 12,000 0 0 0 0 0 0 0 1 1 10 10 0 0 97,822
107 DVP
40,000,000 43,000 43,000 10 42,696 24,780 43,200 4,770 200 105 64 34,310 33,200 29,560 1,264 1,728,000
108 DXG
350,071,412 17,400 17,400 15,660 17,122 2,683,360 16,900 443,930 -500 887 757 3,655,870 3,192,200 3,142,950 53,720 5,911,981
109 DXV
9,900,000 3,000 0 0 3,129 7,990 3,200 2,010 200 21 20 13,880 12,000 10,000 32 31,680
110 E1VFVN30
430,300,000 15,210 0 0 15,272 736,990 15,260 20 50 156 184 759,230 791,020 737,010 11,255 6,566,378
111 EIB
1,235,522,904 16,800 0 0 16,763 45,160 16,800 1,600 0 98 99 57,910 84,680 46,760 784 20,654,473
112 ELC
50,928,243 6,300 6,300 10 6,261 16,610 6,300 0 0 22 18 17,550 31,780 16,620 104 318,897
113 EMC
15,297,333 14,900 0 0 0 30 15,800 0 900 2 5 30 1,110 30 0 241,698
114 EVE
41,979,773 11,850 0 0 11,521 2,170 11,850 0 0 18 17 5,680 11,020 2,170 25 450,868
115 EVG
60,000,000 2,610 2,600 21,970 2,617 374,500 2,630 29,000 20 142 171 430,800 469,490 425,470 1,113 157,800
116 FCM
41,000,000 6,990 0 0 6,744 4,300 7,000 5,100 10 39 59 29,580 19,610 9,400 65 287,000
117 FCN
113,847,742 12,050 12,100 780 11,983 114,080 11,900 8,690 -150 176 88 226,140 165,400 123,550 1,479 1,422,513
118 FDC
38,629,988 13,200 0 0 12,968 15,500 13,000 10 -200 20 14 17,580 20,200 15,510 201 502,190
119 FIR
13,000,000 41,850 41,900 2,640 42,074 40,120 42,200 2,500 350 28 54 49,610 49,260 45,260 1,904 548,600
120 FIT
254,730,247 3,490 0 0 3,457 80,700 3,500 5,200 10 53 55 101,030 148,750 85,900 297 891,556
121 FLC
709,997,807 3,630 3,640 5,650 3,629 1,439,460 3,610 827,920 -20 450 376 2,907,580 2,544,110 2,273,030 8,234 2,563,092
122 FMC
40,200,000 27,000 27,000 2,100 26,837 41,920 26,800 12,140 -200 109 75 75,290 83,170 56,160 1,508 1,098,907
123 FPT
678,358,688 57,800 57,700 14,330 58,354 1,343,270 58,200 38,520 400 1,050 1,044 1,438,660 1,420,750 1,396,120 81,454 39,475,681
124 FRT
78,981,792 46,950 47,100 30 47,224 53,680 47,400 5,090 450 89 131 63,700 67,930 58,800 2,777 3,743,737
125 FTM
50,000,000 3,980 3,710 78,770 3,711 191,330 3,710 140 -270 9 190 270,240 5,261,110 270,240 1,003 185,500
126 FTS
120,244,051 12,450 0 0 12,295 29,200 12,400 10 -50 51 57 44,540 36,120 29,210 359 1,491,020
127 FUCTVGF1
15,000,000 11,900 0 0 0 0 0 0 0 0 1 0 210 0 0 178,500
128 FUCTVGF2
17,000,000 10,250 0 0 0 0 0 0 0 0 0 0 0 0 0 174,250
129 FUCVREIT
5,000,000 7,100 0 0 10,000 100 7,000 0 -100 2 1 260 700 100 1 35,000
130 FUESSV50
13,600,000 13,200 13,200 30,000 13,229 32,580 13,250 0 50 5 38 180,590 170,000 62,580 827 180,200
131 GAB
13,800,000 11,200 11,350 1,500 10,877 126,320 11,250 23,560 50 98 78 153,350 189,570 151,380 1,656 155,250
132 GAS
1,913,950,000 103,800 103,800 50 103,372 244,930 102,800 31,370 -1,000 736 480 303,480 281,370 276,350 28,549 196,754,060
133 GDT
17,136,968 35,400 0 0 35,060 8,300 34,900 700 -500 70 41 13,220 12,450 9,000 315 593,622
134 GEG
203,891,677 28,000 28,000 11,100 27,923 416,210 28,000 76,750 0 140 315 507,570 592,450 504,060 14,082 5,708,967
135 GEX
424,560,000 22,450 22,700 2,560 22,547 189,560 22,600 193,140 150 119 132 525,040 428,140 385,260 8,697 11,034,314
136 GIL
24,000,000 20,800 0 0 20,598 6,020 20,500 40 -300 34 45 8,370 22,760 6,060 125 492,000
137 GMC
17,880,928 25,600 25,500 80 25,469 3,730 25,600 200 0 47 23 4,100 4,480 4,010 102 456,491
138 GMD
296,924,957 27,300 27,200 17,380 27,395 486,410 27,450 35,850 150 380 358 606,340 575,670 539,640 14,782 8,150,590
139 GSP
30,000,000 13,850 14,500 10 0 0 13,900 190 50 14 9 320 2,340 200 3 417,000
140 GTA
10,400,000 12,350 0 0 0 40 12,400 110 50 19 16 450 220 150 2 121,892
141 GTN
250,000,000 19,300 19,300 10 19,267 98,720 19,100 3,420 -200 83 108 139,670 110,180 102,150 1,967 4,775,000
142 HAG
927,467,947 4,520 4,530 12,000 4,488 1,733,410 4,460 261,710 -60 497 336 2,191,780 2,341,730 2,007,120 9,001 4,136,201
143 HAH
48,782,751 14,700 0 0 14,800 300,130 14,750 6,670 50 159 152 309,180 327,300 306,800 4,540 711,093
144 HAI
182,682,799 1,610 1,620 11,000 1,613 228,140 1,600 1,600 -10 125 99 721,570 417,930 240,740 389 292,292
145 HAP
55,626,621 3,370 0 0 3,125 320 3,380 0 10 12 15 9,030 10,640 320 1 187,492
146 HAR
101,350,100 3,720 0 0 3,729 333,340 3,720 10,010 0 58 118 365,500 376,530 343,350 1,280 377,022
147 HAS
8,000,000 8,200 0 0 0 10 8,000 0 -200 1 10 20 38,020 10 0 62,400
148 HAX
36,744,399 19,450 0 0 19,459 33,300 19,500 400 50 59 63 38,390 44,580 33,700 656 713,898
149 HBC
230,875,398 14,350 14,350 13,460 14,253 1,297,870 14,050 306,590 -300 665 638 1,809,420 1,677,040 1,617,920 22,999 3,243,799
150 HCD
27,000,000 3,400 0 0 3,445 101,310 3,500 1,160 100 56 87 128,820 103,770 102,470 353 94,500
151 HCM
305,882,263 23,600 23,500 5,000 23,510 699,520 23,400 79,450 -200 502 443 841,440 811,140 783,970 18,423 7,149,078
152 HDB
980,999,979 26,350 26,350 45,840 26,413 1,105,740 26,350 60,980 0 343 465 1,304,430 1,686,930 1,212,560 32,021 25,849,344
153 HDC
57,924,440 21,800 21,850 12,460 22,126 353,030 21,950 32,560 150 299 300 412,090 406,860 398,050 8,797 1,271,423
154 HDG
118,681,289 34,600 34,700 30 34,254 275,380 34,200 34,200 -400 237 174 361,310 330,490 309,610 10,604 4,057,784
155 HHS
274,744,063 3,150 3,190 22,700 3,189 370,030 3,150 32,360 0 134 208 453,670 463,260 425,090 1,354 786,694
156 HID
58,765,032 2,020 0 0 2,068 59,480 2,100 25,000 80 98 102 90,680 90,810 84,480 176 123,395
157 HII
27,850,000 11,350 0 0 11,460 177,920 11,500 3,500 150 101 120 199,360 203,400 181,420 2,080 320,275
158 HMC
21,000,000 14,550 0 0 14,549 38,010 14,500 200 -50 38 27 39,370 48,870 38,210 556 304,500
159 HNG
1,108,553,895 16,500 16,500 500 16,384 226,990 16,300 86,110 -200 185 87 350,600 366,060 313,600 5,131 18,069,428
160 HOT
8,000,000 34,600 0 0 0 0 0 0 0 2 2 80 30 0 0 276,798
161 HPG
2,761,074,115 22,950 22,950 29,830 22,674 3,514,750 22,650 1,554,760 -300 1,093 954 5,320,920 5,717,910 5,099,340 115,595 62,538,329
162 HPX
199,996,305 26,350 26,150 29,450 26,166 375,110 26,300 0 -50 35 47 404,940 427,080 404,560 10,585 5,259,903
163 HQC
476,600,000 1,230 1,220 59,790 1,230 1,047,540 1,230 173,120 0 225 174 2,188,650 1,558,530 1,280,450 1,574 586,217
164 HRC
30,206,622 50,000 0 0 0 0 0 0 0 0 6 0 54,680 0 0 1,510,331
165 HSG
423,469,489 6,490 6,490 31,930 6,598 3,757,880 6,620 132,400 130 728 766 4,038,290 4,214,290 3,922,210 25,879 2,801,849
166 HSL
15,749,956 8,040 8,040 12,430 7,727 65,870 8,000 10,300 -40 196 199 88,770 105,110 88,600 691 126,000
167 HT1
381,589,911 15,600 0 0 15,547 9,970 15,600 2,250 0 33 62 25,410 31,720 12,220 190 5,952,054
168 HTI
24,949,200 11,500 0 0 0 30 11,800 0 300 21 15 2,520 2,850 30 0 294,401
169 HTL
12,000,000 18,150 0 0 16,990 2,060 17,150 0 -1,000 14 4 3,510 2,830 2,060 35 205,800
170 HTN
28,749,924 19,400 19,350 830 19,326 48,690 19,400 7,100 0 71 38 69,810 64,800 56,620 1,095 557,749
171 HTT
20,000,000 1,530 0 0 1,613 2,480 1,530 100 0 12 17 20,360 48,530 2,580 4 30,600
172 HTV
13,104,000 15,750 15,750 630 15,000 200 15,600 400 -150 12 18 6,590 9,210 1,230 19 204,422
173 HU1
10,000,000 8,800 0 0 8,980 99,000 9,100 0 300 4 14 99,000 108,570 99,000 889 91,000
174 HU3
9,999,944 8,750 0 0 8,586 1,980 8,560 30 -190 40 6 2,690 2,580 2,010 17 85,600
175 HUB
15,246,000 22,550 0 0 22,609 1,150 23,000 60 450 17 17 18,250 12,000 1,210 27 350,658
176 HVG
227,038,291 2,900 0 0 2,856 143,230 2,880 10,300 -20 110 76 173,240 201,180 153,530 439 639,470
177 HVH
20,000,000 20,350 20,350 3,000 20,293 167,350 20,250 6,430 -100 73 111 198,250 203,160 176,780 3,587 405,000
178 HVN
1,418,290,847 33,900 33,900 10,960 33,680 350,740 33,350 21,640 -550 451 383 421,410 391,790 383,340 12,907 47,300,000
179 HVX
38,525,250 2,940 0 0 0 60 2,940 0 0 6 5 320 100 60 0 122,084
180 IBC
76,456,676 20,100 20,100 180 20,062 133,190 20,200 3,330 100 34 82 140,060 166,290 136,700 2,743 1,544,425
181 IDI
197,953,420 7,230 7,600 192,290 7,539 1,898,290 7,530 67,200 300 662 625 2,190,270 2,206,000 2,157,780 16,280 1,490,589
182 IJC
137,097,323 15,000 14,900 610 14,953 356,190 15,000 64,860 0 312 393 470,520 455,930 421,660 6,307 2,056,460
183 ILB
24,502,245 19,400 0 0 18,847 9,710 19,000 0 -400 53 34 19,630 15,240 9,710 183 465,543
184 IMP
49,421,159 48,000 0 0 47,882 13,220 47,800 0 -200 36 32 20,240 143,750 13,220 633 2,360,859
185 ITA
938,463,607 3,090 3,100 19,410 3,147 1,789,060 3,180 61,470 90 362 313 1,983,390 1,952,780 1,869,940 5,887 2,983,863
186 ITC
69,086,688 17,450 0 0 17,380 41,370 17,300 0 -150 49 33 73,490 66,010 41,370 719 1,187,581
187 ITD
19,064,798 11,800 0 0 11,700 133,500 11,700 0 -100 60 42 155,760 147,240 133,500 1,562 222,214
188 JVC
112,500,171 3,090 3,090 1,000 3,097 83,940 3,090 960 0 60 70 107,930 121,000 85,900 266 347,626
189 KBC
475,711,167 15,300 15,250 20,910 15,204 2,100,960 15,000 533,520 -300 486 459 2,980,270 2,838,770 2,655,390 40,265 7,046,403
190 KDC
256,653,397 20,500 20,500 5,330 20,555 78,180 20,500 2,380 0 186 183 93,640 93,330 85,890 1,765 4,216,053
191 KDH
544,429,109 25,400 25,300 7,500 25,363 150,770 25,100 15,550 -300 181 170 249,680 187,510 173,820 4,404 13,665,171
192 KHP
41,551,296 9,950 0 0 9,268 2,050 9,600 0 -350 6 13 3,550 15,100 2,050 19 384,492
193 KMR
56,881,443 2,570 0 0 2,657 4,140 2,520 15,000 -50 50 35 38,920 26,110 19,140 48 143,332
194 KOS
103,750,000 26,600 26,600 1,850 26,536 83,170 26,400 7,820 -200 73 88 96,610 106,220 92,840 2,463 2,739,000
195 KPF
18,017,896 28,000 0 0 26,536 4,070 28,500 0 500 6 10 4,170 25,520 4,070 108 513,510
196 KSB
53,779,882 22,300 22,300 20,080 22,238 216,790 22,200 15,000 -100 201 173 292,880 267,640 251,870 5,602 1,193,913
197 L10
9,890,000 13,300 0 0 0 10 14,200 0 900 12 2 610 10 10 0 139,018
198 LAF
14,728,019 7,990 0 0 7,921 1,010 7,460 0 -530 12 8 2,210 6,580 1,010 8 109,871
199 LBM
10,000,000 33,150 0 0 30,702 1,140 33,150 0 0 13 15 1,300 2,130 1,140 35 331,500
200 LCG
100,000,000 9,300 9,290 100 9,251 336,390 9,170 36,000 -130 263 139 409,560 388,370 372,490 3,443 898,657
201 LCM
24,633,000 650 0 0 758 1,320 650 10 0 14 9 3,610 18,890 1,330 1 16,011
202 LDG
240,212,451 10,150 10,150 26,760 10,256 1,553,490 10,250 245,600 100 597 522 1,953,270 2,054,340 1,825,850 18,721 2,461,537
203 LEC
26,100,000 16,500 0 0 16,832 1,010 16,600 100 100 9 20 1,650 3,490 1,110 18 433,260
204 LGC
192,854,765 36,500 0 0 50,000 20 39,050 0 2,550 3 7 50 2,530 20 1 7,530,979
205 LGL
50,000,000 11,250 11,250 23,840 10,867 934,030 10,500 48,150 -750 351 351 1,123,080 1,020,800 1,006,020 10,924 524,970
206 LHG
50,012,010 17,000 17,000 12,200 16,842 597,150 16,750 13,800 -250 410 209 670,430 630,410 623,150 10,496 837,701
207 LIX
32,400,000 41,200 41,400 500 40,625 320 41,200 0 0 17 22 2,220 3,290 820 34 1,334,880
208 LM8
9,388,682 24,200 0 0 0 0 0 0 0 0 2 0 380 0 0 227,206
209 LMH
23,300,000 16,400 16,350 600 16,512 290,390 16,650 100 250 89 67 334,980 321,530 291,090 4,807 387,945
210 LSS
70,000,000 5,080 4,950 750 4,950 1,010 4,960 1,210 -120 25 15 8,110 36,010 2,970 15 332,295
211 MBB
2,160,451,381 22,000 22,000 26,870 22,140 3,810,880 22,050 163,970 50 1,078 992 4,610,530 4,715,420 4,001,720 88,578 46,600,435
212 MCG
57,510,000 1,750 0 0 1,622 1,850 1,830 0 80 10 10 3,580 3,050 1,850 3 95,252
213 MCP
15,071,337 19,900 0 0 19,200 2,500 18,600 10 -1,300 7 13 2,510 3,320 2,510 48 279,979
214 MDG
10,889,031 12,000 0 0 0 0 0 0 0 0 3 0 4,160 0 0 123,897
215 MHC
41,406,964 4,060 0 0 4,000 5,000 4,050 2,430 -10 14 14 10,180 82,230 7,430 30 167,698
216 MSH
50,009,400 55,700 0 0 55,801 22,150 55,800 200 100 81 85 25,790 30,990 22,350 1,247 2,790,525
217 MSN
1,168,946,447 80,200 80,100 170 79,770 201,040 80,200 615,000 0 360 426 821,230 821,850 816,210 65,374 93,749,505
218 MWG
443,496,178 125,200 125,900 15,190 125,815 546,270 126,500 64,770 1,300 914 893 648,230 647,390 626,230 78,834 56,006,109
219 NAF
43,559,463 21,900 21,500 460 21,210 98,160 21,400 8,600 -500 134 87 121,510 110,580 107,220 2,276 951,013
220 NAV
8,000,000 8,300 8,300 12,000 0 0 8,300 0 0 17 5 17,180 20,690 12,000 100 66,400
221 NBB
100,475,656 20,850 21,000 1,900 21,638 639,760 21,700 15,000 850 83 124 668,860 677,650 656,660 14,209 2,025,071
222 NCT
26,166,940 73,400 73,900 30 73,376 7,850 73,300 470 -100 51 37 12,490 10,630 8,350 612 1,917,948
223 NKG
181,999,868 5,730 5,730 340 5,807 298,600 5,800 29,370 70 138 141 379,360 349,250 328,310 1,907 1,055,599
224 NLG
239,136,918 28,400 28,400 5,980 28,238 550,780 28,050 10,700 -350 406 352 616,710 584,920 567,460 16,024 6,956,193
225 NNC
21,920,000 50,000 0 0 50,411 6,090 49,100 5,040 -900 43 33 12,180 12,660 11,130 554 1,076,272
226 NSC
17,586,988 84,400 82,900 10 83,058 2,420 84,400 270 0 18 35 2,770 3,010 2,700 225 1,483,289
227 NT2
287,876,029 24,450 24,450 770 24,011 1,560,620 23,600 3,057,720 -850 518 315 5,918,700 4,695,100 4,619,110 109,653 6,793,874
228 NTL
63,600,000 23,000 23,000 400 23,013 113,370 23,000 2,850 0 135 117 131,640 157,880 116,620 2,684 1,402,769
229 NVL
930,446,674 63,200 63,500 110 62,324 190,150 61,600 647,880 -1,600 180 248 1,494,560 839,940 838,140 51,768 57,315,515
230 NVT
90,500,000 8,850 0 0 9,007 4,330 8,850 0 0 12 15 5,980 10,030 4,330 39 800,925
231 OGC
300,000,000 4,040 4,040 2,400 4,043 1,542,210 4,040 250 0 249 261 1,759,000 1,588,780 1,544,860 6,246 1,212,000
232 OPC
26,577,280 50,000 0 0 55,556 90 49,000 80 -1,000 13 12 840 6,890 170 8 1,302,287
233 PAC
46,471,707 28,400 0 0 28,531 24,500 28,700 1,800 300 75 68 58,650 31,490 26,300 750 1,333,738
234 PAN
170,101,141 29,000 29,200 250 29,032 310 29,000 3,000 0 18 31 8,960 11,390 3,560 103 4,931,222
235 PC1
159,323,929 21,000 21,000 200 20,834 221,420 20,800 4,850 -200 224 112 284,870 253,790 226,470 4,718 3,313,929
236 PDN
18,521,954 72,500 72,500 10 0 0 70,000 430 -2,500 10 13 460 540 440 31 1,296,537
237 PDR
327,657,972 26,450 26,450 7,200 26,127 1,459,930 26,000 332,560 -450 152 243 1,870,090 1,821,250 1,799,690 46,979 8,519,107
238 PET
86,600,124 7,580 0 0 7,599 26,320 7,560 7,020 -20 31 29 39,770 46,360 33,340 253 642,674
239 PGC
60,342,638 14,200 14,450 10 14,173 2,540 14,200 200 0 27 24 7,490 12,660 2,750 39 856,818
240 PGD
89,999,025 32,000 32,000 60 32,013 115,110 32,900 0 900 30 33 150,920 120,790 115,170 3,687 2,960,937
241 PGI
88,717,773 17,900 0 0 0 0 0 0 0 1 12 10 2,090 0 0 1,588,048
242 PHC
23,340,555 13,300 13,400 13,910 13,150 374,080 13,050 6,860 -250 103 192 426,000 398,950 394,850 5,194 305,471
243 PHR
135,499,198 55,500 55,200 800 54,964 293,990 54,300 25,300 -1,200 385 344 333,550 326,630 320,090 17,576 7,357,606
244 PIT
15,199,345 4,560 0 0 4,399 3,410 4,260 0 -300 10 7 3,540 6,250 3,410 15 60,536
245 PJT
15,360,478 11,400 0 0 0 0 0 0 0 6 6 1,800 1,990 0 0 175,109
246 PLP
25,000,000 12,300 12,150 1,500 12,004 201,430 12,000 2,500 -300 55 81 209,490 220,220 205,430 2,466 300,000
247 PLX
1,293,878,081 61,100 0 0 61,314 173,810 61,200 139,070 100 341 260 456,360 345,660 312,880 19,168 72,877,770
248 PME
75,011,625 53,000 0 0 53,405 30,690 53,500 0 500 24 24 36,990 45,410 30,690 1,639 4,013,122
249 PMG
42,124,094 19,150 19,150 2,310 22,222 90 19,150 3,820 0 7 8 16,370 19,250 6,220 119 806,676
250 PNC
11,040,241 14,000 0 0 0 0 0 0 0 3 5 100 2,450 0 0 151,191
251 PNJ
222,667,960 82,700 82,700 4,430 83,972 880,340 83,800 36,890 1,100 861 1,104 962,200 994,830 921,660 77,381 18,650,742
252 POM
243,344,952 6,300 6,300 180 6,324 7,590 6,300 0 0 24 18 12,570 14,140 7,770 49 1,525,937
253 POW
2,341,871,600 12,700 12,750 60 12,638 515,450 12,550 795,530 -150 400 462 2,019,280 1,381,990 1,311,040 16,499 29,390,489
254 PPC
326,235,000 24,600 24,800 32,180 24,825 371,840 25,000 14,270 400 272 253 426,910 434,800 418,290 10,385 8,015,326
255 PTB
48,599,441 68,500 0 0 68,489 59,440 68,200 12,750 -300 109 113 89,380 80,260 72,190 4,941 3,225,822
256 PTC
17,999,999 6,050 0 0 5,797 2,070 5,700 0 -350 3 5 3,070 2,070 2,070 12 92,397
257 PTL
100,000,000 3,790 0 0 3,943 13,950 3,950 10 160 12 22 19,320 21,780 13,960 55 390,517
258 PVD
421,545,789 18,100 18,250 38,960 18,314 1,966,940 18,200 262,370 100 766 885 2,464,100 2,426,230 2,268,270 41,510 7,664,562
259 PVT
281,440,162 17,750 17,800 410 17,987 699,770 17,800 39,900 50 366 366 837,270 764,570 740,080 13,304 5,009,635
260 PXI
30,000,000 2,290 0 0 0 0 0 0 0 2 5 0 770 0 0 68,700
261 PXS
60,000,000 4,900 0 0 4,968 41,060 4,890 1,500 -10 78 48 63,800 45,170 42,560 211 293,400
262 PXT
20,000,000 1,200 0 0 1,227 9,780 1,190 0 -10 13 7 11,850 12,130 9,780 12 23,800
263 QBS
69,329,928 3,110 3,110 1,000 3,064 72,120 3,000 6,200 -110 44 51 94,460 85,770 79,320 242 207,990
264 QCG
275,129,310 4,740 0 0 4,637 182,460 4,610 20 -130 121 40 206,350 241,790 182,480 846 1,268,345
265 RAL
11,500,000 76,500 0 0 77,311 2,380 77,100 240 600 39 41 4,370 3,050 2,620 203 886,650
266 RDP
33,942,862 8,890 9,200 5,070 8,824 1,360 8,900 10 10 21 14 6,650 15,590 6,440 59 302,091
267 REE
310,058,841 37,200 37,150 10,150 38,275 3,225,350 38,800 148,240 1,600 1,379 1,485 3,518,040 3,513,680 3,383,740 129,578 12,029,976
268 RIC
28,708,169 5,480 0 0 6,061 330 5,110 0 -370 6 8 1,270 740 330 2 359,584
269 ROS
567,598,121 26,800 26,700 13,420 26,180 10,005,580 26,800 8,785,460 0 1,453 677 20,210,860 19,082,040 18,804,460 497,757 15,211,630
270 S4A
42,200,000 28,400 0 0 0 0 0 0 0 4 3 800 5,870 0 0 1,198,480
271 SAB
641,281,186 265,100 265,300 1,390 266,163 18,530 267,000 5,040 1,900 97 104 34,610 25,100 24,960 6,647 171,222,077
272 SAM
249,036,263 7,850 0 0 7,834 76,840 7,900 16,900 50 40 36 105,770 110,220 93,740 735 1,967,386
273 SAV
13,923,773 8,990 0 0 8,761 6,620 9,000 0 10 30 27 15,200 8,730 6,620 58 121,752
274 SBA
60,488,261 14,800 0 0 14,602 11,300 14,700 0 -100 41 16 24,850 45,820 11,300 165 886,238
275 SBT
586,740,552 17,850 17,850 19,280 17,859 1,086,260 17,950 1,256,610 100 310 247 2,685,040 3,516,560 2,362,150 42,300 9,426,257
276 SBV
27,366,476 7,990 0 0 7,477 1,070 7,980 0 -10 4 10 1,780 3,680 1,070 8 217,906
277 SC5
14,984,550 24,000 24,000 80 20,000 50 23,900 0 -100 12 18 260 2,380 130 3 358,106
278 SCD
8,500,000 30,700 30,700 200 0 0 30,700 0 0 23 7 3,200 3,600 200 6 260,264
279 SCR
339,222,675 6,710 6,710 25,080 6,682 2,234,880 6,680 340,280 -30 364 381 2,638,430 2,791,010 2,600,240 17,374 2,266,007
280 SCS
49,985,700 166,000 165,000 90 164,964 12,330 165,400 170 -600 118 68 13,020 13,330 12,590 2,078 8,267,635
281 SFC
11,291,459 22,700 0 0 0 0 0 0 0 2 6 3,600 2,250 0 0 255,030
282 SFG
47,897,333 6,950 0 0 6,982 12,460 6,860 2,380 -90 67 93 18,960 22,870 14,840 103 328,576
283 SFI
14,374,577 23,500 0 0 23,153 2,030 23,350 2,000 -150 21 10 9,140 6,710 4,030 93 332,027
284 SGN
33,581,691 85,900 86,000 1,000 88,636 2,200 88,800 0 2,900 39 21 5,930 3,610 3,200 281 2,978,404
285 SGR
45,539,918 16,600 0 0 16,734 4,960 17,750 10 1,150 15 8 7,440 8,310 4,970 83 808,333
286 SGT
74,001,914 5,620 5,970 3,420 5,754 10,080 5,620 0 0 33 27 15,780 15,510 13,500 78 415,889
287 SHA
27,579,200 5,800 5,800 2,270 5,778 6,230 5,800 0 0 15 21 9,620 20,550 8,500 49 159,959
288 SHI
87,088,181 9,480 9,500 120 9,424 31,090 9,450 13,980 -30 17 35 58,910 78,570 45,190 427 819,970
289 SHP
93,710,200 22,100 21,750 10 21,707 4,100 21,600 0 -500 11 16 12,740 12,990 4,110 89 2,024,140
290 SII
64,516,000 18,850 19,050 10 0 0 19,050 0 200 4 11 30 3,700 10 0 1,229,030
291 SJD
68,998,620 20,150 0 0 20,153 9,180 20,150 2,430 0 35 33 14,130 21,800 11,610 234 1,390,322
292 SJF
79,200,000 2,550 2,720 90,930 2,728 73,670 2,720 5,700 170 200 9 791,800 170,300 170,300 463 215,424
293 SJS
114,855,540 16,750 0 0 16,583 69,590 16,500 3,350 -250 105 94 86,380 91,490 72,940 1,209 1,879,308
294 SKG
63,331,735 11,200 11,200 120 11,226 32,870 11,200 3,150 0 71 71 51,150 61,210 36,140 405 709,315
295 SMA
19,021,499 14,200 0 0 15,120 12,500 14,000 10 -200 10 11 14,550 18,220 12,510 189 266,301
296 SMB
29,846,648 37,100 37,100 70 37,241 26,020 37,200 3,800