Thống kê giao dịch

HOSE | HNX | UPCoM 

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 1,002.97 -1.77 (-0.18%)
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 273,413,180 91.13% 7,684,396 84.51% 26,600,565 8.87% 1,408,294 15.49% 300,013,745 9,092,690
cổ phiếu 273,413,180 91.13% 7,684,396 84.51% 26,600,565 8.87% 1,408,294 15.49% 300,013,745 9,092,690 2,906,387,107
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 73,378 18.53% 73,802 18.64% -424
Khối lượng 296,391,610 51.31% 292,444,590 48.55% 3,947,020
(+/-)% : 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
167,199,976 17,350 17,450 3,820 17,269 1,683,550 17,150 23,790 -200 528 653 1,779,750 1,902,300 1,711,160 29,548 2,936,080
2 AAM
9,935,701 11,000 0 0 11,538 520 11,200 0 200 7 11 11,860 4,790 520 6 111,280
3 ABT
14,107,207 34,500 0 0 33,333 60 34,600 0 100 8 9 1,240 2,280 60 2 397,805
4 ACC
10,000,000 19,000 0 0 0 0 0 0 0 5 6 2,100 600 0 0 190,000
5 ACL
22,799,675 14,850 14,000 100 15,142 3,170 14,100 340 -750 50 22 4,990 4,510 3,610 54 321,475
6 ADS
25,517,801 16,400 16,400 80 16,210 16,780 16,250 0 -150 32 29 18,030 30,690 16,860 273 414,664
7 AGF
28,109,743 4,900 0 0 4,977 2,210 5,190 10 290 24 18 4,120 7,550 2,220 11 145,890
8 AGM
18,200,000 9,000 0 0 9,000 13,000 9,000 0 0 6 4 14,200 15,130 13,000 117 163,800
9 AGR
212,000,000 3,590 3,600 17,970 3,724 567,950 3,800 37,120 210 223 246 650,230 684,120 623,040 2,321 802,560
10 AMD
163,504,874 3,810 3,850 28,380 3,699 5,546,010 3,700 187,690 -110 854 573 5,786,040 5,785,210 5,762,080 21,316 604,968
11 ANV
125,044,625 21,200 21,100 7,050 21,171 593,650 21,450 16,610 250 504 289 654,110 694,100 617,310 13,073 2,673,740
12 APC
12,020,400 30,800 30,400 1,430 30,298 41,950 30,700 200 -100 167 104 50,710 56,910 43,580 1,321 362,384
13 APG
13,528,900 6,510 6,600 101,230 6,456 438,790 6,520 7,030 10 94 184 549,160 560,290 547,050 3,547 88,208
14 ASM
241,933,853 12,600 12,750 631,000 12,665 7,612,920 12,800 339,270 200 826 1,179 9,958,030 8,899,940 8,583,190 108,804 3,096,753
15 ASP
37,339,929 6,760 6,600 1,600 6,528 24,050 6,520 300 -240 37 33 33,270 40,120 25,950 170 243,454
16 AST
36,000,000 62,300 62,300 320 62,391 50,680 62,500 10 200 60 66 56,440 60,800 51,010 3,183 2,250,000
17 ATG
15,220,000 1,600 1,710 51,630 1,672 865,460 1,670 148,140 70 275 176 1,103,850 1,127,730 1,065,230 1,783 25,417
18 BBC
15,420,782 79,100 0 0 75,000 80 79,100 0 0 12 11 140 280 80 6 1,219,784
19 BCE
30,000,000 5,370 5,380 16,800 5,376 23,810 5,380 0 10 14 24 42,720 80,000 40,610 218 161,400
20 BCG
108,005,760 7,190 7,190 300 7,315 903,000 7,410 50,860 220 198 241 1,056,700 1,028,660 954,160 6,984 800,323
21 BFC
57,167,993 27,300 0 0 26,944 63,650 26,850 2,130 -450 94 58 75,330 71,640 65,780 1,772 1,534,961
22 BHN
231,800,000 83,100 0 0 82,895 760 83,000 0 -100 22 29 3,560 1,460 760 63 19,239,400
23 BIC
117,276,895 26,500 0 0 26,040 12,980 26,950 3,000 450 72 72 17,780 18,600 15,980 419 3,160,612
24 BID
3,418,715,334 35,500 35,700 27,730 35,262 4,363,530 35,300 239,760 -200 1,477 1,078 4,642,030 4,687,110 4,631,020 163,322 120,680,651
25 BMC
12,392,630 13,750 0 0 13,514 4,810 14,500 6,500 750 22 34 14,450 22,920 11,310 159 179,693
26 BMI
91,354,037 23,700 23,700 2,930 24,111 350,300 24,050 3,730 350 366 288 365,390 366,400 356,960 8,605 2,197,065
27 BMP
81,860,938 59,200 59,800 920 59,249 275,750 60,200 93,910 1,000 273 223 403,970 386,650 370,580 22,047 4,928,028
28 BRC
12,374,997 10,500 0 0 0 0 9,820 10 -680 8 6 2,210 2,240 10 0 121,522
29 BSI
110,973,644 11,800 11,800 110 11,924 125,460 12,200 2,050 400 117 119 147,960 141,890 127,620 1,522 1,353,816
30 BTP
60,485,600 12,100 0 0 12,162 2,960 12,000 500 -100 19 25 10,990 18,400 3,460 42 725,827
31 BTT
13,500,000 37,950 0 0 28,571 70 35,300 0 -2,650 11 6 4,270 1,080 70 2 476,550
32 BVH
700,886,434 98,000 98,000 370 97,874 90,290 97,700 175,620 -300 120 162 276,020 280,620 266,280 26,031 68,476,605
33 BWE
150,000,000 18,500 18,600 10 18,443 75,530 18,500 110 0 92 64 150,330 118,100 75,650 1,396 2,775,000
34 C32
15,030,145 30,700 31,200 5,010 30,275 12,750 30,000 5,900 -700 50 59 32,130 27,160 23,660 719 450,904
35 C47
17,020,130 15,250 15,900 3,000 15,376 43,900 15,500 10 250 53 71 57,060 54,700 46,910 723 263,812
36 CAV
57,600,000 57,000 0 0 58,043 6,030 58,100 0 1,100 21 20 7,640 32,450 6,030 350 3,346,560
37 CCI
17,743,865 12,800 12,800 110 12,821 390 12,800 0 0 12 6 1,600 5,000 500 6 224,526
38 CCL
47,499,885 3,600 3,600 2,000 3,456 220,190 3,500 1,000 -100 204 61 225,040 228,510 223,190 772 166,250
39 CDC
15,706,406 17,000 0 0 16,250 4,000 16,200 0 -800 10 6 12,050 4,350 4,000 65 254,444
40 CEE
41,500,000 18,000 0 0 0 0 18,000 1,000 0 20 11 1,700 17,960 1,000 18 711,000
41 CHP
138,598,505 22,800 0 0 22,850 15,930 22,800 0 0 10 23 28,130 38,880 15,930 364 3,160,046
42 CIG
31,539,947 4,350 0 0 4,341 32,250 4,450 6,000 100 24 32 45,550 62,250 38,250 167 140,353
43 CII
280,043,273 25,700 25,800 2,520 25,678 257,260 25,500 651,780 -200 197 155 1,209,830 947,520 911,560 23,291 6,240,192
44 CLC
26,207,583 32,450 32,450 10 31,455 2,130 32,500 10 50 7 20 3,200 5,360 2,150 69 851,746
45 CLG
21,150,000 2,890 2,990 10 2,542 1,180 2,860 110 -30 26 33 10,860 2,390 1,300 4 60,489
46 CLL
34,000,000 29,900 29,900 10 0 0 29,900 0 0 3 5 710 1,730 10 0 1,016,600
47 CLW
13,000,000 19,000 18,100 10 0 0 18,100 0 -900 7 5 40 4,810 10 0 235,300
48 CMG
67,341,953 23,300 23,200 1,110 23,126 21,880 23,000 2,100 -300 69 68 39,350 38,510 25,090 581 1,548,865
49 CMT
8,000,000 7,680 0 0 5,263 190 7,590 10 -90 16 7 540 7,140 200 1 55,281
50 CMV
12,103,912 10,500 0 0 0 0 0 0 0 8 0 3,210 0 0 0 127,091
51 CMX
13,221,234 6,010 6,010 100 6,120 17,320 6,000 0 -10 33 30 27,130 59,230 17,420 107 79,327
52 CNG
27,000,000 26,500 26,500 10 26,484 13,140 26,450 350 -50 27 29 17,430 25,130 13,500 357 714,141
53 COM
14,120,628 60,600 60,000 60 0 0 60,000 0 -600 5 4 100 580 60 4 847,238
54 CRC
15,000,000 20,150 20,550 14,850 20,354 193,280 19,500 5,000 -650 62 75 275,690 213,480 213,130 4,336 292,500
55 CRE
50,000,000 45,600 45,100 8,000 44,964 110,710 45,200 2,000 -400 71 89 133,380 127,680 120,710 5,430 2,260,000
56 CSM
103,626,467 14,200 14,100 10 14,173 139,000 14,050 300 -150 69 51 170,460 162,220 139,310 1,975 1,455,935
57 CSV
44,200,000 36,600 0 0 36,783 115,570 36,900 25,130 300 89 105 146,270 156,110 140,700 5,178 1,630,980
58 CTD
78,355,000 163,000 164,000 380 165,072 554,860 167,000 21,030 4,000 634 637 589,020 585,040 576,270 95,166 13,074,153
59 CTF
18,000,000 24,000 0 0 23,787 10,510 25,400 0 1,400 0 9 10,510 16,100 10,510 250 457,200
60 CTG
3,723,404,556 27,450 27,600 93,910 27,927 11,371,930 28,100 217,510 650 2,080 2,404 11,794,140 12,196,190 11,683,350 326,285 104,627,668
61 CTI
62,999,997 24,800 24,750 8,530 25,300 1,500,700 25,500 9,700 700 407 454 1,935,360 1,635,800 1,518,930 38,426 1,606,500
62 CTS
97,652,936 10,700 10,800 70 11,214 663,920 11,400 33,280 700 358 318 1,009,600 697,270 697,270 7,825 1,112,825
63 CVT
36,690,887 27,200 27,200 5,240 27,431 803,100 27,500 10,630 300 464 459 849,360 852,370 818,970 22,466 1,008,999
64 D2D
10,700,000 67,800 0 0 67,593 71,990 67,800 0 0 31 43 74,290 77,790 71,990 4,866 722,408
65 DAG
49,328,691 8,380 8,380 5,020 8,303 100,080 8,250 3,460 -130 159 147 124,550 144,170 108,560 901 406,955
66 DAH
34,200,000 6,350 6,360 500 6,315 79,020 6,330 43,300 -20 42 28 131,820 167,320 122,820 777 216,486
67 DAT
43,814,920 22,300 0 0 0 0 0 0 0 0 2 0 320 0 0 977,073
68 DBD
52,379,000 37,500 0 0 37,884 25,710 37,800 160 300 38 48 29,450 54,070 25,870 980 1,979,923
69 DCL
56,832,824 13,450 13,500 4,100 13,451 69,290 13,350 3,800 -100 51 38 86,310 106,360 77,190 1,038 758,718
70 DCM
529,400,000 10,400 10,400 4,250 10,376 835,670 10,350 159,240 -50 373 279 1,171,340 1,137,580 999,160 10,363 5,479,290
71 DGW
40,751,747 26,900 26,800 15,200 26,773 1,581,320 27,500 37,970 600 520 515 1,811,420 1,701,230 1,634,490 43,787 1,116,508
72 DHA
15,119,946 28,200 0 0 28,065 3,100 28,300 20 100 33 29 6,760 6,050 3,120 87 426,232
73 DHC
34,459,769 44,100 44,100 500 44,177 139,800 44,600 2,060 500 122 113 163,460 161,030 142,360 6,290 1,536,906
74 DHG
130,746,071 97,000 97,000 350 96,241 332,000 96,900 31,210 -100 416 375 376,630 386,560 363,560 35,010 12,669,294
75 DHM
31,396,180 4,060 4,190 10 3,998 57,030 4,050 3,780 -10 40 62 109,280 88,400 60,820 244 127,155
76 DIC
26,585,840 3,900 0 0 3,987 215,700 4,060 5,500 160 97 133 229,400 236,730 221,200 883 105,903
77 DIG
252,484,783 17,650 17,700 40,840 17,604 2,196,230 17,700 67,700 50 1,012 920 2,429,070 2,511,680 2,304,770 40,585 4,468,981
78 DLG
285,057,815 2,810 2,800 22,320 2,832 2,045,720 2,760 130,040 -50 386 335 2,340,350 2,240,250 2,198,080 6,213 786,760
79 DMC
34,727,465 75,800 0 0 76,147 1,090 75,800 50 0 41 32 1,450 1,670 1,140 87 2,632,342
80 DPG
29,999,962 53,500 54,000 12,430 53,607 79,430 53,000 8,410 -500 211 139 105,370 106,490 100,270 5,374 1,589,998
81 DPM
391,400,000 18,100 18,150 4,060 18,016 527,970 17,950 158,930 -150 301 316 765,020 788,370 690,960 12,439 7,024,450
82 DPR
43,000,000 37,700 0 0 37,235 49,120 37,700 140 0 77 69 54,870 65,460 49,260 1,834 1,512,705
83 DQC
34,359,416 29,000 0 0 29,439 62,740 29,800 350 800 111 119 70,550 66,110 63,090 1,858 931,490
84 DRC
118,792,605 27,600 27,400 7,880 27,453 352,350 27,400 20,160 -200 251 153 412,180 391,910 380,390 10,442 3,254,917
85 DRH
60,999,933 13,500 13,500 30 13,690 174,650 13,500 1,920 0 98 113 193,180 199,370 176,600 2,417 823,499
86 DRL
9,500,000 53,900 0 0 54,000 1,500 56,000 0 2,100 15 7 1,860 1,980 1,500 81 532,000
87 DSN
12,083,009 56,300 0 0 56,117 6,130 55,900 60 -400 48 25 9,220 6,590 6,190 347 675,440
88 DTA
17,200,000 7,000 0 0 7,692 130 7,400 0 400 12 8 5,170 25,670 130 1 127,280
89 DTL
61,435,604 43,600 0 0 44,000 1,000 43,600 0 0 4 3 3,260 2,950 1,000 44 2,643,511
90 DTT
8,151,820 14,400 0 0 0 0 0 0 0 0 8 0 360 0 0 117,386
91 DVP
40,000,000 47,500 47,000 300 46,341 410 47,000 0 -500 27 9 1,010 4,020 710 33 1,880,000
92 DXG
342,571,412 29,150 29,200 18,030 29,561 3,280,690 29,800 598,960 650 1,163 1,344 4,023,690 4,219,070 3,897,680 115,357 10,424,676
93 DXV
9,900,000 3,900 0 0 3,521 1,420 3,650 0 -250 6 12 1,500 31,600 1,420 5 36,135
94 E1VFVN30
270,800,000 15,960 0 0 16,416 153,630 16,200 50 240 68 89 159,710 261,890 153,680 2,523 4,386,960
95 EIB
1,235,522,904 14,200 14,300 330 14,196 83,260 14,050 14,000 -150 115 107 159,870 100,390 97,590 1,384 17,273,532
96 ELC
50,928,243 8,970 0 0 9,011 308,960 9,050 10,010 80 93 110 324,670 333,540 318,970 2,874 458,099
97 EMC
11,473,000 12,750 0 0 0 0 0 0 0 1 3 30 250 0 0 146,281
98 EVE
41,979,773 16,750 16,100 5,820 16,298 104,800 16,200 5,000 -550 148 90 147,320 126,630 115,620 1,883 640,677
99 EVG
60,000,000 4,190 4,190 2,600 4,124 98,690 4,160 5,000 -30 133 123 112,410 128,250 106,290 439 249,600
100 FCM
41,000,000 8,860 9,000 2,900 8,606 376,470 8,890 89,410 30 196 134 472,710 497,950 468,780 4,061 364,490
101 FCN
89,852,916 16,450 16,450 2,000 16,332 530,930 16,450 10,470 0 289 259 564,100 675,780 543,400 8,876 1,478,080
102 FDC
38,629,988 14,100 14,700 10 13,208 530 13,200 40 -900 27 11 3,120 760 580 8 509,916
103 FIT
254,730,247 4,180 4,180 4,380 4,131 386,350 4,150 6,130 -30 192 153 445,100 471,430 396,860 1,639 1,057,131
104 FLC
709,997,807 6,050 6,080 124,970 6,042 8,248,930 6,040 422,590 -10 1,558 1,009 10,074,960 9,071,550 8,796,490 53,152 4,288,387
105 FMC
40,200,000 26,400 26,800 110 26,430 189,290 26,400 1,060 0 155 134 203,740 204,920 190,460 5,034 1,061,280
106 FPT
613,636,772 45,900 46,050 6,550 45,660 1,278,430 45,900 42,290 0 828 625 1,373,960 1,523,090 1,327,270 60,616 28,162,147
107 FRT
68,000,000 74,600 74,900 8,850 74,831 13,350 75,000 200 400 38 18 34,200 31,000 22,400 1,677 5,100,000
108 FTM
50,000,000 15,650 15,750 20,610 15,476 404,420 15,500 300 -150 88 109 456,620 460,410 425,330 6,589 775,000
109 FTS
109,313,688 13,500 0 0 13,750 72,800 13,700 1,310 200 53 55 105,900 91,020 74,110 1,019 1,497,596
110 FUCTVGF1
15,000,000 13,350 0 0 0 0 0 0 0 0 2 0 270,860 0 0 200,250
111 FUCVREIT
5,000,000 8,250 0 0 8,293 2,050 8,310 0 60 19 11 2,590 2,400 2,050 17 41,550
112 FUESSV50
9,700,000 13,600 13,600 10,000 13,622 32,300 13,510 0 -90 17 9 96,520 84,260 42,300 576 131,047
113 GAS
1,913,950,000 116,000 115,600 5,630 115,451 450,080 115,900 5,900 -100 671 557 467,370 473,040 461,610 53,296 221,826,805
114 GDT
16,394,176 43,200 0 0 43,537 1,470 43,200 30 0 24 42 4,050 4,510 1,500 65 705,578
115 GEX
406,560,000 28,500 28,500 43,070 28,506 1,756,380 27,800 1,395,740 -700 483 499 3,214,190 3,449,410 3,195,190 90,097 11,302,368
116 GIL
13,924,588 39,100 39,100 100 38,542 36,350 38,350 0 -750 141 84 46,890 38,160 36,450 1,405 534,008
117 GMC
15,555,620 35,800 0 0 35,920 98,080 35,500 7,790 -300 41 44 129,270 124,120 105,870 3,799 550,476
118 GMD
288,276,957 27,250 27,400 11,030 27,278 1,410,750 27,300 39,880 50 737 566 1,489,220 1,532,610 1,461,660 39,874 8,106,051
119 GSP
30,000,000 13,100 0 0 12,500 400 13,050 1,180 -50 27 16 4,260 3,090 1,580 21 391,500
120 GTA
10,400,000 12,900 0 0 0 10 12,900 260 0 8 8 650 4,340 270 3 126,807
121 GTN
250,000,000 10,550 10,550 30,130 10,732 3,755,700 10,900 101,190 350 719 704 3,953,930 4,342,690 3,887,020 41,729 2,725,000
122 HAG
927,467,947 6,000 6,040 29,100 6,102 5,678,630 6,100 205,500 100 951 1,080 6,099,540 6,032,550 5,913,230 36,082 5,657,136
123 HAH
48,782,751 13,550 13,500 2,350 13,557 40,790 13,550 50 0 65 37 67,780 59,970 43,190 586 653,241
124 HAI
182,682,799 3,400 3,400 4,260 3,389 964,530 3,380 66,000 -20 386 228 1,165,180 1,121,660 1,034,790 3,506 617,468
125 HAP
55,626,621 3,750 0 0 3,705 21,860 3,700 20 -50 43 35 29,170 26,170 21,880 81 205,243
126 HAR
101,350,100 6,240 6,240 202,060 6,231 903,890 6,200 74,100 -40 338 261 1,362,720 1,190,520 1,180,050 7,352 628,371
127 HAS
8,000,000 7,320 0 0 6,667 300 7,800 0 480 6 3 2,500 420 300 2 60,840
128 HAX
35,013,399 17,400 17,400 1,000 17,240 247,850 17,150 9,390 -250 303 184 300,300 265,040 258,240 4,451 600,480
129 HBC
194,774,977 24,200 24,600 54,980 24,433 4,134,260 24,450 416,440 250 1,235 1,160 4,719,940 4,723,060 4,605,680 112,548 4,762,248
130 HCD
27,000,000 10,450 10,350 15,000 10,544 329,570 10,600 16,890 150 68 110 433,710 386,240 361,460 3,809 286,200
131 HCM
129,756,758 67,400 67,500 10,130 66,873 237,090 67,200 11,130 -200 363 264 265,510 261,220 258,350 17,287 8,706,040
132 HDB
980,999,979 38,850 38,900 28,960 38,627 1,192,830 38,850 309,930 0 543 479 1,557,770 1,811,030 1,531,720 59,243 38,111,841
133 HDC
50,431,267 13,400 13,500 5,010 13,695 246,080 13,800 8,250 400 227 180 278,860 282,760 259,340 3,552 689,372
134 HDG
75,968,080 38,100 38,100 600 38,689 186,670 38,800 5,680 700 212 214 205,000 196,970 192,950 7,465 2,946,313
135 HHS
274,744,063 4,120 4,120 210 4,184 1,391,600 4,220 33,030 100 380 449 1,448,190 1,535,870 1,424,840 5,962 1,053,920
136 HID
32,554,298 2,740 2,800 10 2,704 45,120 2,720 300 -20 56 69 51,310 65,640 45,430 123 88,532
137 HII
27,850,000 16,450 16,600 220 16,399 178,240 16,450 200 0 55 176 187,240 205,200 178,660 2,930 458,133
138 HLG
44,375,385 8,620 0 0 0 10 9,200 0 580 4 7 2,470 2,280 10 0 406,874
139 HMC
21,000,000 14,400 0 0 14,636 22,410 14,300 0 -100 53 30 28,910 29,730 22,410 328 300,300
140 HNG
767,143,895 16,800 16,700 5,700 16,776 763,580 16,800 87,120 0 278 269 1,111,530 990,330 856,400 14,368 14,898,977
141 HOT
8,000,000 28,400 0 0 0 10 30,350 0 1,950 10 12 440 2,140 10 0 242,798
142 HPG
2,123,907,166 40,900 41,000 171,680 41,035 9,105,050 41,300 4,996,770 400 2,016 1,896 14,823,170 14,405,200 14,273,500 587,028 87,717,366
143 HPX
150,000,000 27,000 27,000 6,530 27,061 14,190 27,000 2,500 0 32 45 27,470 59,160 23,220 627 4,050,000
144 HQC
476,600,000 1,810 1,810 50 1,813 2,258,020 1,800 1,181,000 -10 389 297 4,058,080 4,291,070 3,439,070 6,218 857,879
145 HRC
30,206,622 35,000 0 0 0 0 35,000 230 0 7 5 5,390 350 230 8 1,057,232
146 HSG
384,990,328 12,500 12,500 84,670 12,493 5,513,770 12,350 838,770 -150 1,286 1,105 6,941,920 6,673,550 6,437,210 80,300 4,753,157
147 HSL
12,600,000 16,800 16,800 1,750 16,533 84,680 16,500 1,000 -300 42 64 102,760 101,320 87,430 1,446 207,900
148 HT1
381,589,911 13,700 13,900 100 13,674 277,970 13,650 8,230 -50 178 166 353,680 321,410 286,300 3,915 5,208,047
149 HTI
24,949,200 12,500 0 0 12,512 21,180 12,650 1,000 150 53 29 27,690 27,160 22,180 277 315,607
150 HTL
12,000,000 20,900 19,550 10 50,000 20 20,950 0 50 14 6 540 3,610 30 1 251,400
151 HTT
20,000,000 2,540 0 0 2,495 994,290 2,490 19,000 -50 357 238 1,066,710 1,021,340 1,013,290 2,529 49,800
152 HTV
13,104,000 16,550 0 0 0 0 0 0 0 4 5 270 5,110 0 0 216,871
153 HU1
10,000,000 10,500 0 0 0 10 11,000 0 500 0 3 10 5,300 10 0 110,000
154 HU3
9,999,944 9,600 0 0 0 0 0 0 0 11 3 2,260 5,070 0 0 95,999
155 HVG
227,038,291 5,100 0 0 5,095 461,390 5,190 28,170 90 206 223 555,780 583,790 489,560 2,498 1,152,379
156 HVX
38,525,250 4,050 0 0 4,348 230 3,780 0 -270 4 4 230 3,240 230 1 156,965
157 IBC
68,880,000 24,000 24,000 120 24,031 167,700 24,000 1,500 0 34 87 172,170 175,100 169,320 4,069 1,653,120
158 ICF
12,807,000 2,000 0 0 0 10 1,950 0 -50 1 5 40 14,010 10 0 24,974
159 IDI
181,609,671 12,800 12,900 200,320 12,916 5,034,610 12,800 249,910 0 777 1,002 6,134,520 5,662,730 5,484,840 70,808 2,324,604
160 IJC
137,097,323 8,340 8,350 1,000 8,327 164,170 8,300 15,000 -40 69 63 200,810 219,070 180,170 1,500 1,137,908
161 IMP
49,421,159 52,500 54,000 25,000 52,340 14,960 52,900 100 400 39 35 46,950 80,140 40,060 2,137 2,613,332
162 ITA
938,463,607 2,860 2,890 51,620 2,857 2,644,300 2,840 10,480 -20 567 566 2,828,770 2,950,770 2,706,400 7,734 2,664,833
163 ITC
69,086,688 13,300 0 0 13,298 150,400 13,300 500 0 11 21 155,900 176,000 150,900 2,007 912,996
164 ITD
19,064,798 12,050 12,000 3,320 12,118 74,190 12,200 20 150 47 87 82,830 86,790 77,530 939 231,710
165 JVC
112,500,171 3,060 3,110 3,830 3,012 269,960 2,960 49,470 -100 197 194 368,490 360,690 323,260 971 333,001
166 KAC
23,999,999 8,560 0 0 0 10 7,970 0 -590 2 7 10 430 10 0 191,280
167 KBC
475,711,167 12,700 12,700 22,040 12,627 1,858,310 12,450 973,200 -250 423 428 3,832,760 3,206,630 2,853,550 35,861 5,848,514
168 KDC
256,653,397 30,450 30,450 2,330 29,902 194,070 28,350 2,717,160 -2,100 268 186 2,913,560 2,915,730 2,913,560 82,905 5,830,493
169 KDH
387,832,317 32,450 33,900 2,570 33,063 150,170 33,200 1,100 750 226 163 160,030 167,110 153,840 5,088 12,876,033
170 KHP
41,551,296 10,050 0 0 9,804 1,020 10,200 0 150 3 16 12,940 7,870 1,020 10 408,523
171 KMR
56,881,443 3,630 3,600 7,150 3,519 71,040 3,540 15,000 -90 83 63 95,500 122,620 93,190 329 201,347
172 KPF
17,160,000 30,000 0 0 29,160 6,070 29,700 0 -300 6 16 6,640 10,460 6,070 177 509,652
173 KSB
51,479,882 31,400 31,400 900 31,180 418,950 31,200 3,040 -200 315 204 431,350 433,300 422,890 13,185 1,606,172
174 KSH
57,509,675 2,050 2,050 550 1,974 1,706,350 1,920 14,700 -130 281 192 1,752,250 1,748,000 1,721,600 3,397 110,419
175 L10
9,890,000 24,000 0 0 0 0 0 0 0 4 3 2,600 1,230 0 0 234,960
176 LAF
14,728,019 6,390 0 0 0 10 6,750 0 360 4 15 750 1,980 10 0 99,414
177 LBM
8,500,000 30,000 32,100 30 28,085 2,350 29,000 0 -1,000 18 15 2,840 5,190 2,380 67 246,500
178 LCG
100,000,000 9,300 0 0 9,356 97,160 9,290 12,000 -10 41 69 125,060 118,280 109,160 1,020 928,997
179 LCM
24,633,000 780 0 0 714 7,000 770 5,000 -10 18 18 39,350 27,810 12,000 9 18,967
180 LDG
188,749,454 15,950 15,950 17,940 16,127 1,688,740 16,500 116,340 550 576 571 1,984,970 1,933,710 1,823,020 29,441 3,145,138
181 LEC
26,100,000 18,900 0 0 20,000 200 18,800 20 -100 10 11 340 14,780 220 4 490,680
182 LGC
192,854,765 28,000 0 0 28,182 1,100 27,900 0 -100 0 10 1,100 2,800 1,100 31 5,380,648
183 LGL
50,000,000 6,570 6,590 10 6,600 13,030 6,520 1,940 -50 21 28 43,360 69,660 14,980 98 325,981
184 LHG
50,012,010 22,700 22,950 1,480 23,248 606,840 23,400 13,950 700 338 309 628,280 651,860 622,270 14,469 1,170,281
185 LIX
32,400,000 48,500 47,700 2,000 47,044 15,730 47,100 0 -1,400 37 32 36,110 20,780 17,730 835 1,526,040
186 LM8
9,388,682 28,350 27,250 500 28,791 26,050 27,600 70 -750 33 27 29,000 28,230 26,620 766 259,128
187 LSS
70,000,000 7,180 0 0 7,040 109,660 7,080 2,900 -100 131 109 113,950 120,330 112,560 793 474,324
188 MBB
2,160,451,381 22,600 22,700 56,320 22,902 8,513,920 22,950 382,700 350 1,704 2,025 9,340,430 9,505,880 8,952,940 205,048 49,582,359
189 MCG
57,510,000 3,460 0 0 3,593 5,010 3,500 0 40 6 10 12,110 29,820 5,010 18 182,175
190 MCP
15,071,337 24,900 0 0 24,096 3,320 24,950 0 50 9 9 9,520 3,510 3,320 80 375,563
191 MDG
10,889,031 11,200 0 0 10,000 200 11,150 0 -50 1 5 700 5,120 200 2 115,121
192 MHC
37,643,896 5,880 5,980 100 5,878 104,620 5,900 3,790 20 81 84 116,900 141,760 108,510 638 222,098
193 MSN
1,163,149,548 92,500 92,500 5,790 93,686 501,110 91,000 3,205,130 -1,500 557 607 3,957,000 3,805,040 3,712,030 339,150 95,845,715
194 MWG
323,169,521 121,500 121,900 3,590 123,156 998,020 126,000 256,060 4,500 680 812 1,273,980 1,333,210 1,257,670 155,614 40,680,829
195 NAF
33,000,000 10,750 0 0 10,682 3,370 10,950 500 200 35 14 12,820 14,780 3,870 42 361,349
196 NAV
8,000,000 5,300 0 0 0 0 0 0 0 4 1 7,000 20 0 0 42,400
197 NBB
97,571,574 19,400 19,000 500 19,500 2,000 19,700 10,000 300 19 18 14,200 38,640 12,500 246 1,919,414
198 NCT
26,166,940 74,000 75,000 220 75,211 75,960 74,900 570 900 254 221 81,620 84,230 76,750 5,772 1,959,813
199 NKG
181,999,868 14,550 14,650 57,370 14,905 2,000,650 15,200 67,280 650 513 2,282 2,159,890 2,177,710 2,125,300 31,682 2,766,398
200 NLG
209,895,947 32,400 32,550 3,500 32,395 749,430 32,400 12,950 0 661 489 788,560 771,200 765,880 24,811 6,855,081
201 NNC
21,920,000 49,800 49,700 1,500 49,691 43,670 49,700 3,500 -100 54 49 57,800 59,930 48,670 2,419 1,089,424
202 NSC
15,295,000 113,800 0 0 114,050 1,210 113,800 10 0 20 20 1,310 3,260 1,220 139 1,739,152
203 NT2
287,876,029 26,600 26,400 4,600 26,280 258,260 25,700 457,740 -900 303 140 830,510 728,800 720,600 18,672 7,398,414
204 NTL
63,600,000 9,740 9,880 60 9,806 177,550 9,750 2,000 10 84 90 193,130 193,910 179,610 1,762 594,652
205 NVL
907,455,928 64,500 64,700 28,370 62,520 1,020,500 60,000 3,982,450 -4,500 593 306 6,951,080 5,040,830 5,031,320 304,585 54,447,356
206 NVT
90,500,000 6,360 0 0 6,379 19,910 6,360 3,500 0 36 41 29,280 30,690 23,410 149 575,580
207 OGC
300,000,000 3,000 2,910 39,730 2,935 2,948,920 2,890 480,760 -110 539 385 3,581,670 3,520,750 3,469,410 10,162 867,000
208 OPC
26,577,280 48,000 0 0 47,222 1,800 45,750 0 -2,250 19 7 3,380 4,110 1,800 85 1,215,911
209 PAC
46,471,707 43,800 0 0 43,945 20,480 44,100 0 300 60 35 27,800 23,200 20,480 900 2,049,402
210 PAN
120,201,630 59,900 0 0 59,644 31,420 59,500 4,000 -400 53 76 36,870 60,570 35,420 2,112 7,149,914
211 PC1
115,452,842 28,300 28,500 570 28,109 223,770 28,000 13,500 -300 202 147 247,660 244,630 237,840 6,684 3,717,556
212 PDN
12,347,987 68,600 0 0 60,000 50 65,000 700 -3,600 20 34 800 1,070 750 49 802,619
213 PDR
266,389,007 25,550 25,500 500 25,789 973,760 26,200 599,190 650 452 475 1,706,970 1,575,340 1,573,450 40,824 6,979,392
214 PET
86,600,124 9,290 9,380 1,000 9,190 141,240 9,240 11,000 -50 135 89 162,270 192,480 153,240 1,409 785,491
215 PGC
60,342,638 14,150 0 0 14,193 50,590 14,200 0 50 27 17 106,590 115,600 50,590 718 856,818
216 PGD
89,999,025 37,800 0 0 37,680 18,100 37,700 0 -100 11 10 18,520 23,600 18,100 682 3,392,927
217 PGI
88,717,773 18,000 0 0 18,333 600 18,000 0 0 9 8 4,080 6,680 600 11 1,596,920
218 PHR
135,499,198 26,750 26,750 700 26,508 657,340 26,400 43,130 -350 226 166 737,670 712,500 701,170 18,582 3,577,179
219 PIT
15,199,345 6,210 0 0 0 50 6,600 0 390 9 4 5,130 680 50 0 93,787
220 PJT
15,360,478 13,500 13,500 10 12,162 740 12,800 0 -700 15 23 800 2,300 750 9 196,614
221 PLP
15,000,000 16,200 16,000 310 16,046 33,030 16,100 10 -100 69 50 51,740 54,020 33,350 535 241,500
222 PLX
1,293,878,081 71,300 71,600 4,030 71,155 958,760 70,800 823,470 -500 841 626 1,935,820 1,806,160 1,786,260 126,812 82,043,977
223 PME
75,011,625 70,400 0 0 69,942 6,920 70,400 10 0 35 15 17,450 15,000 6,930 485 5,280,818
224 PMG
37,949,847 21,000 21,000 5,080 21,059 219,340 21,000 8,420 0 111 103 271,040 253,030 232,840 4,902 796,947
225 PNC
11,040,241 16,250 0 0 0 10 15,150 0 -1,100 0 5 10 10,000 10 0 163,610
226 PNJ
162,139,324 99,400 99,400 5,280 100,992 647,370 101,600 31,720 2,200 750 940 691,430 703,110 684,370 69,126 16,473,283
227 POM
187,449,951 15,500 15,500 2,860 15,098 29,740 15,200 200 -300 77 84 38,920 38,200 32,800 497 2,832,021
228 PPC
326,235,000 18,750 18,900 20 18,088 86,080 18,700 6,080 -50 95 128 103,610 128,480 92,180 1,728 5,995,464
229 PPI
48,290,629 1,260 1,340 96,680 1,340 323,970 1,340 21,260 80 134 21 777,960 441,910 441,910 592 64,709
230 PTB
48,599,441 62,400 63,000 8,250 62,695 390,590 61,400 21,520 -1,000 309 254 424,450 459,150 420,360 26,330 2,984,006
231 PTC
17,999,999 6,240 0 0 6,000 1,000 6,290 0 50 6 17 6,530 1,510 1,000 6 101,961
232 PTL
100,000,000 2,870 0 0 2,692 7,800 2,900 140 30 18 13 28,640 18,800 7,940 22 286,709
233 PVD
383,266,160 18,200 18,200 52,590 18,070 3,604,200 17,800 835,290 -400 1,164 909 4,723,760 4,669,480 4,492,080 80,953 6,814,733
234 PVT
281,440,162 17,900 17,700 30 17,698 190,470 17,950 9,500 50 191 188 290,550 246,350 200,000 3,543 5,051,851
235 PXI
30,000,000 2,550 0 0 2,000 500 2,550 0 0 6 6 4,480 1,400 500 1 76,500
236 PXS
60,000,000 6,900 6,900 4,400 6,697 199,480 6,800 110 -100 146 108 232,950 221,030 203,990 1,367 408,000
237 PXT
20,000,000 1,900 0 0 1,984 32,260 2,020 100 120 30 37 36,710 82,970 32,360 65 40,400
238 QBS
69,329,928 5,260 5,170 3,000 5,219 216,150 5,200 4,100 -60 122 108 284,890 288,920 223,250 1,166 360,516
239 QCG
275,129,310 8,750 8,780 12,020 8,626 1,415,200 8,600 88,880 -150 315 265 1,532,500 1,535,000 1,516,100 13,078 2,366,111
240 RAL
11,500,000 103,800 103,900 1,050 103,333 1,500 103,600 0 -200 14 27 4,180 5,160 2,550 264 1,191,400
241 RDP
28,286,076 13,400 0 0 13,227 8,770 13,400 0 0 42 25 14,680 9,060 8,770 116 379,033
242 REE
310,058,841 36,200 36,200 4,820 36,106 633,360 36,000 32,240 -200 468 367 787,300 692,340 670,420 24,203 11,161,833
243 RIC
28,708,169 7,100 0 0 6,579 760 6,610 0 -490 11 17 1,260 1,580 760 5 465,137
244 ROS
567,598,121 40,000 40,000 2,020 39,956 1,002,140 40,000 621,120 0 432 332 1,777,050 1,705,200 1,625,280 64,968 22,703,925
245 S4A
42,200,000 28,000 0 0 33,333 30 28,000 0 0 9 5 600 3,210 30 1 1,181,600
246 SAB
641,281,186 219,900 218,500 300 218,395 21,310 219,000 9,200 -900 163 144 31,970 34,790 30,810 6,735 140,440,580
247 SAM
241,785,703 7,980 0 0 7,985 608,150 8,000 88,860 20 100 95 765,880 764,180 697,010 5,566 1,934,286
248 SAV
13,279,886 9,200 9,840 7,880 9,836 97,700 9,840 0 640 100 9 138,590 105,580 105,580 1,039 126,780
249 SBA
60,488,261 14,700 0 0 15,094 530 14,600 0 -100 17 18 8,820 2,620 530 8 880,209
250 SBT
557,018,673 20,950 20,900 10,910 20,990 3,237,070 21,000 2,192,670 50 690 662 5,825,870 5,586,470 5,440,650 114,220 10,403,773
251 SBV
27,366,476 24,500 24,500 2,000 25,904 1,660 26,200 0 1,700 13 16 3,930 6,040 3,660 92 715,430
252 SC5
14,984,550 31,200 0 0 0 0 29,500 10 -1,700 5 7 110 17,130 10 0 442,013
253 SCD
8,500,000 25,000 0 0 24,419 4,300 24,000 0 -1,000 16 24 6,740 12,690 4,300 105 203,463
254 SCR
317,033,794 9,480 9,590 31,710 9,424 3,237,710 9,350 169,900 -130 788 671 3,577,400 3,612,950 3,439,320 32,405 2,964,255
255 SCS
49,985,700 150,000 150,000 340 151,796 23,110 152,000 0 2,000 105 55 23,760 29,040 23,450 3,559 7,597,826
256 SFC
11,291,459 24,400 0 0 0 0 0 0 0 1 1 1,000 3,240 0 0 274,130
257 SFG
47,897,333 11,700 0 0 12,195 410 11,700 0 0 17 4 2,240 20,990 410 5 560,399
258 SFI
11,930,154 26,950 0 0 0 0 26,950 300 0 17 13 610 480 300 8 318,014
259 SGN
23,995,952 139,700 0 0 140,299 670 139,800 0 100 10 16 4,440 3,960 670 94 3,354,634
260 SGR
45,539,918 21,500 0 0 21,519 3,950 21,600 0 100 10 5 9,910 6,500 3,950 85 983,662
261 SGT
74,001,914 4,700 0 0 4,950 1,010 4,850 0 150 10 14 21,090 3,380 1,010 5 358,908
262 SHA
27,579,200 6,650 0 0 6,545 8,250 6,600 0 -50 23 29 12,770 22,010 8,250 54 182,023
263 SHI
67,427,337 6,200 6,150 18,020 6,156 479,210 6,150 10,000 -50 76 101 534,370 524,250 507,230 3,123 412,717
264 SHP
93,710,200 22,900 0 0 20,000 50 21,600 0 -1,300 15 5 11,000 2,050 50 1 2,024,140
265 SII
64,516,000 20,950 0 0 19,487 3,900 20,000 0 -950 26 19 3,940 5,000 3,900 76 1,290,320
266 SJD
68,998,620 25,900 0 0 25,873 20,910 25,750 6,020 -150 33 42 38,030 62,830 26,930 696 1,776,714
267 SJF
79,200,000 22,700 22,450 43,660 21,566 1,857,610 21,150 22,410 -1,550 533 1,052 1,923,680 1,942,140 1,923,680 41,515 1,675,080
268 SJS
114,855,540 19,200 0 0 18,926 22,720 18,900 0 -300 51 27 42,930 32,810 22,720 430 2,152,662
269 SKG
57,574,956 24,700 25,100 9,000 24,563 204,410 24,600 39,520 -100 257 155 268,790 273,960 252,930 6,220 1,416,344
270 SMA
19,021,499 13,350 0 0 13,333 300 14,000 0 650 0 8 300 6,760 300 4 266,301
271 SMB
29,846,648 33,000 33,000 1,120 33,017 13,720 33,000 0 0 19 29 17,340 29,770 14,840 490 984,939
272 SMC
42,005,961 17,300 17,300 2,060 17,404 433,530 18,000 720 700 87 62 438,810 437,680 436,310 7,594 989,970
273 SPM
14,000,000 14,450 0 0 12,500 80 13,500 400 -950 5 12 20,600 3,100 480 7 185,895
274 SRC
28,065,765 13,250 0 0 12,857 3,500 12,900 500 -350 23 18 21,990 5,330 4,000 52 362,017
275 SRF
32,495,397 14,600 0 0 14,894 470 14,950 0 350 8 10 7,060 2,130 470 7 468,798
276 SSC
14,992,367 55,200 0 0 0 0 56,800 10 1,600 6 12 620 1,190 10 1 767,757
277 SSI
500,063,684 32,600 33,000 110,270 33,001 4,551,980 32,900 2,423,240 300 1,261 1,227 7,829,440 7,177,520 7,085,490 233,585 16,444,994
278 ST8
25,720,902 18,800 0 0 18,280 930 18,800 10 0 18 10 1,810 3,650 940 17 483,553
279 STB
1,885,215,716 12,650 12,650 179,520 12,753 10,508,670 12,700 3,322,880 50 1,362 2,794 16,388,910 14,288,550 14,011,070 178,485 22,906,399
280 STG
85,437,879 20,050 0 0 0 10 19,900 40 -150 7 7 7,710 2,110 50 1 1,700,214
281 STK
59,937,798 16,650 16,600 1,000 16,617 97,790 16,650 2,000 0 128 152 102,910 110,550 100,790 1,676 997,964
282 SVC
24,995,573 42,000 0 0 41,162 66,760 41,750 100 -250 96 35 67,470 70,020 66,860 2,753 1,042,727
283 SVI
12,832,437 42,500 0 0 42,503 37,150 42,500 0 0 2 18 47,180 133,040 37,150 1,579 545,379
284 SVT
10,526,937 5,950 0 0 0 20 6,100 10 150 12 15 2,030 990 30 0 64,214
285 SZL
20,000,000 31,700 31,800 10 37,500 80 31,800 0 100 12 16 4,180 2,030 90 3 578,471
286 TAC
33,879,648 33,500 33,000 230 32,961 3,580 33,500 6,990 0 26 38 12,550 25,020 10,800 360 1,134,851
287 TBC
63,500,000 25,000 0 0 23,333 300 24,500 0 -500 12 6 10,630 5,990 300 7 1,555,750
288 TCB
3,496,592,160 28,000 28,000 38,130 28,118 3,774,090 28,300 195,890 300 1,138 1,024 4,038,820 4,142,800 4,008,110 112,730 98,953,558
289 TCD
38,230,192 13,000 0 0 12,397 2,420 13,000 350 0 22 19 11,300 8,330 2,770 34 496,992
290 TCH
362,994,014 24,400 24,400 80 23,338 1,049,400 22,700 602,000 -1,700 308 216 1,651,480 1,652,250 1,651,480 38,159 8,019,265
291 TCL
20,943,893 23,900 0 0 23,750 800 23,900 110 0 16 11 1,210 3,210 910 21 500,559
292 TCM
54,230,055 29,100 29,000 13,220 28,995 824,080 28,800 35,410 -300 539 494 903,950 892,630 872,710 25,297 1,558,933
293 TCO
18,711,000 11,300 0 0 0 0 0 0 0 2 8 0 7,000 0 0 195,663
294 TCR
10,373,190 2,600 0 0 2,174 460 2,560 0 -40 9 19 2,160 960 460 1 116,288
295 TCT
12,788,000 64,200 64,900 40 61,878 1,810 64,500 0 300 25 40 2,760 8,450 1,850 115 824,826
296 TDC
100,000,000 8,630 8,700 60 8,632 83,530 8,650 5,020 20 71 66 98,240 104,880 88,610 766 865,000
297 TDG
12,900,000 6,800 6,800 1,660 6,724 170,880 6,680 5,600 -120 136 139 196,940 180,450 178,140 1,198 86,172
298 TDH
81,634,927 11,200 11,250 3,030 11,185 728,540 11,200 8,000 0 228 208 788,770 855,970 739,570 8,273 914,311
299 TDW
8,500,000 23,600 22,100 10 33,333 30 23,000 0 -600 7 12 2,070 150 40 1 195,500
300 TEG
19,439,856 8,450 8,450 10 8,045 8,080 7,860 17,220 -590