Thống kê giao dịch

HOSE | HNX | UPCoM 

CHỈ SỐ CHỨNG KHOÁN HOSE

Chỉ số VNIndex: 997.26 2.88 (0.29%)
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 128,389,760 83.92% 2,861,605 75.16% 24,609,190 16.08% 945,961 24.84% 152,998,950 3,807,566
cổ phiếu 128,389,760 83.92% 2,861,605 75.16% 24,609,190 16.08% 945,961 24.84% 152,998,950 3,807,566 3,372,001,753
Trái phiếu 0% 0%

  Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh 58,016 -12.89% 55,866 -10.57% 2,150
Khối lượng 144,496,920 -11.34% 147,663,970 -10.43% -3,167,050
(+/-)% : 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 16,900 16,950 11,300 16,994 1,121,130 16,900 48,740 0 610 629 1,455,670 1,507,320 1,181,170 20,069 2,893,280
2 AAM
12,346,411 12,800 11,950 10 12,069 1,160 12,500 0 -300 18 21 2,180 2,680 1,170 14 130,577
3 ABT
14,107,207 37,000 37,000 10 37,975 790 37,500 0 500 21 17 1,090 890 800 30 431,147
4 ACC
10,000,000 19,550 0 0 17,647 510 19,500 0 -50 6 9 1,640 3,980 510 9 195,000
5 ACL
22,799,675 34,000 34,000 500 33,424 18,340 33,700 1,100 -300 88 98 21,080 40,310 19,940 667 768,349
6 ADS
25,517,801 11,800 0 0 11,566 10,980 11,850 0 50 21 17 11,310 14,700 10,980 127 302,386
7 AGF
28,109,743 3,100 0 0 3,268 4,590 3,310 2,100 210 11 23 9,680 6,690 6,690 22 93,043
8 AGM
18,200,000 9,360 0 0 9,836 610 9,400 0 40 13 11 2,620 1,990 610 6 171,080
9 AGR
212,000,000 4,880 4,770 8,000 4,909 923,050 4,830 32,380 -50 220 260 1,014,750 970,030 963,430 4,726 1,020,096
10 AMD
163,504,874 1,580 1,580 100,050 1,577 368,480 1,560 52,260 -20 213 137 702,320 614,160 520,790 820 255,068
11 ANV
127,539,625 24,900 24,900 12,940 24,827 380,640 24,950 13,900 50 413 315 425,230 428,830 407,480 10,119 3,171,840
12 APC
12,020,400 22,250 0 0 22,364 22,670 22,300 4,230 50 49 60 38,530 28,150 26,900 601 263,230
13 APG
34,028,900 9,000 8,850 10 8,894 347,870 8,900 2,500 -100 80 182 376,580 369,290 350,380 3,117 302,857
14 ASM
258,867,849 6,570 6,570 129,110 6,588 1,799,440 6,500 213,340 -70 343 449 2,610,220 2,167,290 2,141,890 14,090 1,682,641
15 ASP
37,339,929 8,350 8,350 670 8,076 82,960 8,120 1,400 -230 156 107 88,290 88,620 85,030 687 303,197
16 AST
45,000,000 67,400 68,400 700 67,685 85,720 68,200 700 800 148 149 94,370 95,000 87,120 5,898 3,069,000
17 ATG
15,220,000 1,160 1,120 40 1,138 23,730 1,160 10 0 43 43 65,250 44,820 23,780 27 17,655
18 BBC
15,420,782 65,800 0 0 66,667 120 66,500 0 700 13 17 370 1,860 120 8 1,025,482
19 BCE
30,000,000 7,200 7,200 300 7,153 22,090 7,100 900 -100 59 51 32,120 62,720 23,290 167 213,000
20 BCG
108,005,760 7,340 7,420 13,100 7,320 663,890 7,250 2,200 -90 240 234 713,780 711,950 679,190 4,973 783,042
21 BFC
57,167,993 15,700 0 0 15,652 15,270 15,700 580 0 72 72 21,720 27,330 15,850 248 897,537
22 BHN
231,800,000 94,800 94,700 10 94,258 2,090 93,500 100 -1,300 35 22 2,930 6,010 2,200 207 21,673,300
23 BIC
117,276,895 23,900 0 0 23,835 5,580 24,100 1,500 200 22 31 7,580 9,490 7,080 169 2,826,373
24 BID
3,418,715,334 37,850 38,000 5,650 37,784 1,561,520 37,600 51,770 -250 870 853 1,756,880 1,720,340 1,618,940 61,162 128,543,697
25 BMC
12,392,630 17,900 0 0 17,683 19,680 17,800 5,510 -100 58 71 32,490 45,960 25,190 446 220,589
26 BMI
91,354,037 27,800 28,150 30 27,723 153,480 27,700 9,800 -100 198 148 191,300 181,960 163,310 4,527 2,530,507
27 BMP
81,860,938 50,800 0 0 50,638 61,890 50,600 9,500 -200 196 99 90,730 82,110 71,390 3,615 4,142,163
28 BRC
12,374,997 11,000 0 0 0 0 0 0 0 0 2 0 4,000 0 0 136,125
29 BSI
122,070,078 7,200 0 0 7,130 5,610 7,150 630 -50 33 15 17,480 9,300 6,240 45 872,764
30 BTP
60,485,600 12,300 12,200 150 12,273 15,400 12,300 10 0 21 19 33,020 24,290 15,560 191 743,973
31 BTT
13,500,000 34,100 0 0 0 0 0 0 0 15 0 60 0 0 0 460,350
32 BVH
700,886,434 77,800 78,000 2,000 79,117 138,770 78,700 3,830 900 301 336 156,500 145,830 144,600 11,436 55,159,762
33 BWE
150,000,000 27,350 27,200 50 27,296 125,440 27,200 7,130 -150 200 192 152,900 146,110 132,620 3,618 4,080,000
34 C32
15,030,145 24,000 0 0 24,057 6,360 24,300 100 300 36 34 8,080 8,550 6,460 156 365,233
35 C47
17,020,130 12,500 0 0 12,476 10,500 12,500 6,800 0 23 22 19,920 26,740 17,300 216 212,752
36 CAV
57,600,000 53,000 52,900 440 52,597 4,620 53,400 500 400 49 35 6,130 5,730 5,560 293 3,075,840
37 CCI
17,743,865 14,600 0 0 0 0 0 0 0 6 5 110 3,250 0 0 256,100
38 CCL
47,499,885 8,100 8,100 220 8,122 150,570 8,110 1,950 10 215 234 181,820 161,610 152,740 1,241 385,224
39 CDC
15,706,406 15,600 0 0 0 0 0 0 0 4 3 5,620 1,100 0 0 245,020
40 CEE
41,500,000 15,950 0 0 14,961 1,270 15,950 1,000 0 20 18 2,950 11,630 2,270 35 630,025
41 CFPT1901
2,000,000 4,730 4,730 20 4,892 112,220 4,800 10 70 119 147 116,620 128,020 112,250 549 9,600
42 CFPT1902
1,000,000 9,400 0 0 9,437 44,190 9,400 10 0 210 267 45,890 56,700 44,200 417 9,400
43 CFPT1903
1,000,000 13,440 14,200 10 13,648 49,970 13,100 2,100 -340 78 55 64,150 56,320 52,080 709 13,100
44 CHP
138,598,505 20,700 20,700 23,100 20,705 50,520 20,700 0 0 28 40 80,060 102,180 73,620 1,524 2,868,989
45 CHPG1901
2,000,000 1,000 1,080 380 970 54,660 990 0 -10 69 69 73,350 78,910 55,040 53 1,980
46 CHPG1902
3,000,000 530 530 10,000 513 64,370 520 10,000 -10 97 86 404,230 189,260 84,370 43 1,560
47 CHPG1903
1,500,000 800 830 10 762 87,890 740 0 -60 90 62 94,530 88,080 87,900 67 1,110
48 CHPG1904
1,000,000 2,350 0 0 2,273 30,800 2,210 100 -140 63 48 43,210 50,810 30,900 70 2,210
49 CHPG1905
1,000,000 3,900 0 0 3,855 8,560 3,800 8,000 -100 28 29 36,190 22,860 16,560 63 3,800
50 CIG
31,539,947 2,520 0 0 2,429 2,470 2,600 10 80 16 27 2,480 11,580 2,480 6 82,004
51 CII
283,168,152 20,800 20,600 5,500 20,543 320,940 20,500 101,230 -300 281 175 448,540 528,240 427,670 8,782 5,080,685
52 CLC
26,207,583 33,600 33,400 10 33,156 9,380 33,800 30 200 31 44 10,930 11,600 9,420 312 885,816
53 CLG
21,150,000 2,000 0 0 0 110 1,990 0 -10 10 16 420 9,660 110 0 42,089
54 CLL
34,000,000 26,700 0 0 0 0 0 0 0 8 4 4,500 700 0 0 907,800
55 CLW
13,000,000 24,000 0 0 24,000 19,000 24,000 0 0 1 4 19,020 24,050 19,000 456 312,000
56 CMBB1901
3,000,000 2,750 2,750 14,900 2,727 119,200 2,650 6,820 -100 113 90 172,440 150,120 140,920 384 7,950
57 CMBB1902
1,000,000 3,620 3,500 2,060 3,704 58,860 3,630 8,430 10 94 113 84,950 94,130 69,350 255 3,630
58 CMG
72,055,210 41,200 0 0 41,169 50,450 41,450 410 250 180 145 51,180 53,260 50,860 2,094 3,108,744
59 CMV
12,103,912 10,750 0 0 0 0 0 0 0 7 0 50 0 0 0 130,117
60 CMWG1901
1,000,000 8,240 0 0 7,953 25,400 7,850 1,660 -390 84 57 28,670 28,380 27,060 215 7,850
61 CMWG1902
2,400,000 9,190 0 0 9,051 4,530 9,090 0 -100 106 33 11,290 7,630 4,530 41 21,816
62 CMWG1903
2,000,000 6,300 6,450 10 6,181 139,300 5,900 10,000 -400 200 293 157,250 174,680 149,310 920 11,800
63 CMWG1904
1,000,000 36,890 37,000 2,360 35,201 41,590 34,600 3,250 -2,290 192 219 48,000 49,370 47,200 1,663 34,600
64 CMX
13,221,234 29,250 29,750 60 30,207 45,850 30,300 5,110 1,050 128 150 53,890 53,790 51,020 1,542 400,603
65 CNG
27,000,000 22,700 22,600 1,580 22,693 8,020 22,700 500 0 28 30 19,210 16,960 10,100 229 612,893
66 COM
14,120,628 55,000 0 0 0 0 0 0 0 11 5 50 640 0 0 776,635
67 CPNJ1901
1,000,000 2,760 2,760 420 2,720 107,730 2,500 2,570 -260 92 85 115,710 111,840 110,720 300 2,500
68 CRC
15,000,000 17,800 17,900 3,350 18,232 130,430 18,450 6,800 650 113 183 143,650 149,560 140,580 2,564 276,750
69 CRE
80,000,000 25,000 25,000 9,530 24,985 130,640 24,950 6,780 -50 71 99 198,390 188,840 146,950 3,671 1,995,997
70 CSM
103,626,467 15,050 15,600 55,000 15,508 175,840 15,600 37,000 550 127 149 277,060 289,740 267,840 4,162 1,616,554
71 CSV
44,200,000 25,650 25,650 1,300 25,342 23,360 25,400 500 -250 128 71 27,960 27,300 25,160 638 1,122,680
72 CTD
79,255,000 101,900 101,700 390 100,338 35,520 100,000 5,570 -1,900 183 111 47,480 46,160 41,480 4,161 7,637,887
73 CTF
45,539,968 21,300 0 0 21,092 58,410 21,350 10 50 22 53 66,370 78,880 58,420 1,232 972,278
74 CTG
3,723,404,556 20,750 20,950 28,310 20,747 1,750,930 20,600 198,140 -150 635 785 2,125,930 2,052,010 1,977,380 41,001 76,702,134
75 CTI
62,999,997 23,850 23,800 8,350 23,448 712,680 23,500 94,020 -350 319 293 897,890 940,950 815,050 19,119 1,480,500
76 CTS
106,436,576 8,970 8,970 50,530 8,987 51,410 8,970 7,000 0 45 61 111,050 161,950 108,940 977 954,405
77 CVNM1901
5,000,000 830 830 15,000 836 236,710 840 15,000 10 133 108 378,010 355,450 266,710 223 4,200
78 CVT
36,690,887 21,700 21,900 3,520 21,612 199,470 21,650 10,030 -50 235 184 224,570 269,630 213,020 4,605 794,358
79 D2D
21,354,984 89,000 89,500 10 88,286 89,040 87,600 5,160 -1,400 283 220 108,960 109,170 94,210 8,314 1,866,753
80 DAG
51,795,085 7,100 7,120 4,790 7,081 85,720 7,070 3,690 -30 66 140 94,540 99,030 94,200 667 366,182
81 DAH
34,200,000 13,850 12,900 770 12,900 536,190 12,900 1,020 -950 5 510 537,980 853,390 537,980 6,940 441,180
82 DAT
46,005,413 18,000 0 0 0 0 0 0 0 0 5 0 460 0 0 828,097
83 DBC
91,099,828 22,800 23,000 400 23,309 77,310 23,600 7,300 800 79 117 88,950 102,000 85,010 1,983 2,149,956
84 DBD
52,379,000 43,200 43,000 1,580 42,981 18,520 43,000 2,650 -200 58 48 25,680 27,000 22,750 978 2,252,293
85 DCL
56,832,824 17,200 0 0 16,957 50,010 16,900 7,000 -300 27 30 74,460 63,540 57,010 967 960,475
86 DCM
529,400,000 8,140 8,200 14,410 8,081 97,260 8,110 19,000 -30 109 64 142,590 148,170 130,670 1,058 4,293,434
87 DGW
41,951,747 24,250 24,200 9,260 24,267 716,620 24,400 10,020 150 476 336 771,200 790,440 735,900 17,858 1,019,927
88 DHA
15,119,946 34,000 33,600 10 33,205 5,210 33,300 10 -700 37 26 5,420 5,340 5,230 174 490,378
89 DHC
53,756,783 32,950 32,950 520 32,760 37,210 32,500 1,000 -450 50 36 52,930 53,040 38,730 1,268 1,747,095
90 DHG
130,746,071 94,400 0 0 94,252 13,570 94,500 1,610 100 91 60 16,990 18,140 15,180 1,432 12,355,504
91 DHM
31,396,180 4,080 0 0 4,331 10,390 4,330 2,010 250 22 18 13,100 19,500 12,400 53 135,945
92 DIC
26,585,840 2,900 2,920 1,940 2,899 222,160 2,900 0 0 41 53 233,120 225,170 224,100 650 75,645
93 DIG
299,948,444 13,500 13,450 3,900 13,696 606,240 13,550 69,700 50 281 373 835,910 728,880 679,840 9,300 4,064,301
94 DLG
299,309,720 1,610 1,640 100,030 1,621 2,898,340 1,610 126,930 0 345 359 5,840,940 4,508,240 3,125,300 5,065 481,889
95 DMC
34,727,465 77,900 0 0 80,508 1,180 80,500 0 2,600 40 29 1,750 3,360 1,180 95 2,795,561
96 DPG
44,999,810 52,100 52,100 1,250 53,375 325,510 53,100 11,250 1,000 430 451 346,460 344,700 338,010 18,036 2,389,490
97 DPM
391,400,000 13,650 13,650 140 13,663 471,580 13,650 15,630 0 302 325 600,890 501,870 487,350 6,658 5,341,713
98 DPR
43,000,000 41,200 41,600 10 42,106 88,300 42,100 6,120 900 148 193 115,790 96,880 94,430 3,976 1,689,254
99 DQC
34,359,416 18,000 0 0 17,884 11,910 17,800 1,000 -200 51 28 26,340 16,610 12,910 231 490,534
100 DRC
118,792,605 22,300 22,400 1,770 22,764 726,070 23,000 27,200 700 573 486 771,970 837,180 755,040 17,194 2,732,230
101 DRH
60,999,933 6,830 0 0 6,883 117,830 6,830 1,870 0 100 93 135,880 127,950 119,700 824 416,561
102 DRL
9,500,000 52,100 0 0 53,846 260 52,100 0 0 10 4 2,140 5,670 260 14 494,950
103 DSN
12,083,009 57,800 58,000 100 56,250 320 57,700 0 -100 23 27 1,090 4,060 420 24 697,190
104 DTA
17,200,000 5,600 0 0 5,729 15,360 5,700 690 100 23 23 19,020 19,140 16,050 91 98,040
105 DTL
61,435,604 25,500 0 0 0 10 25,500 0 0 0 11 10 380 10 0 1,546,090
106 DTT
8,151,820 11,800 0 0 0 0 0 0 0 2 1 110 10 0 0 96,191
107 DVP
40,000,000 43,800 0 0 43,443 41,940 43,800 2,100 0 122 102 47,220 55,630 44,040 1,914 1,752,000
108 DXG
350,071,412 14,000 13,950 1,140 13,761 953,590 13,650 69,030 -350 755 539 1,278,950 1,065,220 1,023,760 14,080 4,775,062
109 DXV
9,900,000 2,700 0 0 0 20 2,830 20 130 8 8 4,130 30,630 40 0 28,017
110 E1VFVN30
440,700,000 14,940 14,940 0 14,962 523,260 14,970 10 30 113 124 552,640 581,400 523,270 7,830 6,597,279
111 EIB
1,235,522,904 17,450 17,250 10 17,524 44,910 17,500 580 50 79 77 94,040 73,360 45,500 797 21,515,076
112 ELC
50,928,243 6,500 6,300 1,500 6,512 9,060 6,500 810 0 28 27 12,980 12,810 11,370 73 329,021
113 EMC
15,297,333 11,600 0 0 0 0 0 0 0 5 0 1,510 0 0 0 177,449
114 EVE
41,979,773 11,350 0 0 11,565 11,760 11,800 510 450 43 51 29,490 23,540 12,270 142 448,966
115 EVG
60,000,000 2,670 2,630 30,210 2,667 498,370 2,620 22,950 -50 141 151 714,060 649,020 551,530 1,468 157,200
116 FCM
41,000,000 7,200 0 0 0 10 7,280 10 80 14 20 320 2,650 20 0 298,480
117 FCN
113,847,742 12,950 12,900 5,280 12,911 125,940 12,900 2,360 -50 184 133 165,970 177,570 133,580 1,724 1,468,636
118 FDC
38,629,988 13,000 0 0 0 0 0 0 0 6 2 3,630 26,300 0 0 502,190
119 FIR
13,000,000 42,000 41,900 3,900 42,094 37,250 42,150 5,940 150 46 45 49,380 54,690 47,090 1,981 547,950
120 FIT
254,730,247 3,360 3,380 400 3,331 68,140 3,340 10 -20 60 72 107,120 110,130 68,550 229 850,799
121 FLC
709,997,807 3,880 3,900 13,740 3,893 2,477,320 3,900 187,580 20 557 478 3,181,210 3,003,930 2,678,640 10,431 2,768,991
122 FMC
40,200,000 30,100 30,750 4,770 31,486 482,060 32,100 29,430 2,000 430 486 533,480 585,770 516,260 16,270 1,290,420
123 FPT
678,358,688 53,600 53,600 5,970 53,659 1,709,650 53,000 177,020 -600 1,174 1,067 2,031,530 1,905,660 1,892,640 101,440 35,948,645
124 FRT
78,981,792 48,600 48,300 200 48,415 22,080 48,200 2,220 -400 138 100 37,940 26,270 24,500 1,186 3,806,922
125 FTM
50,000,000 16,600 15,450 10 12,500 80 15,450 0 -1,150 2 45 90 3,667,120 90 1 772,500
126 FTS
120,244,051 12,800 12,850 5,010 12,722 36,550 12,700 5,700 -100 96 49 66,930 73,530 47,260 602 1,527,094
127 FUCTVGF1
15,000,000 11,900 0 0 0 0 0 0 0 0 1 0 10 0 0 178,500
128 FUCTVGF2
17,000,000 10,250 0 0 0 0 0 0 0 0 2 0 20 0 0 174,250
129 FUCVREIT
5,000,000 6,130 0 0 0 10 6,000 50 -130 7 5 4,070 70 60 0 30,000
130 FUESSV50
13,600,000 12,950 0 0 12,997 98,250 13,000 0 50 12 11 198,250 195,960 98,250 1,277 176,800
131 GAB
13,800,000 15,000 15,600 5,100 14,003 218,530 13,950 23,330 -1,050 232 232 246,960 271,970 246,960 3,465 192,510
132 GAS
1,913,950,000 105,200 105,400 5,390 104,417 259,250 104,600 20,230 -600 605 409 288,540 290,640 284,870 29,754 200,199,170
133 GDT
17,136,968 38,350 38,300 1,500 38,571 2,100 38,300 0 -50 27 17 4,000 7,770 3,600 138 651,454
134 GEX
424,560,000 20,050 20,250 4,000 19,933 349,720 20,050 31,160 0 148 136 484,910 441,990 384,880 7,677 8,512,428
135 GIL
23,080,801 22,800 22,800 5,820 22,562 49,420 22,500 3,020 -300 112 50 65,460 76,320 58,260 1,316 519,318
136 GMC
17,880,928 28,400 28,400 550 28,122 18,420 28,500 0 100 59 38 21,860 22,310 18,970 534 508,203
137 GMD
296,924,957 28,650 28,650 2,070 28,380 618,890 28,150 67,810 -500 482 360 763,500 709,550 688,770 19,532 8,358,438
138 GSP
30,000,000 14,500 0 0 0 0 14,500 290 0 12 10 890 13,030 290 4 435,000
139 GTA
10,400,000 12,600 0 0 12,281 570 13,300 0 700 12 14 5,870 2,580 570 7 130,739
140 GTN
250,000,000 18,950 0 0 19,259 185,990 19,400 1,750 450 110 135 215,540 213,840 187,740 3,616 4,850,000
141 HAG
927,467,947 4,880 4,870 3,240 4,893 1,094,570 4,880 68,290 0 347 269 1,479,280 1,292,920 1,166,100 5,706 4,525,709
142 HAH
48,782,751 15,350 15,500 2,000 15,307 159,340 15,300 10,580 -50 126 188 204,740 204,250 171,920 2,632 737,608
143 HAI
182,682,799 1,670 1,670 600 1,652 581,270 1,630 107,500 -40 195 163 904,060 1,104,530 689,370 1,136 297,773
144 HAP
55,626,621 3,400 3,370 1,350 3,374 7,410 3,370 8,600 -30 42 23 29,500 34,820 17,360 59 186,938
145 HAR
101,350,100 3,700 3,700 700 3,626 138,440 3,660 3,740 -40 135 154 169,050 166,790 142,880 518 370,941
146 HAS
8,000,000 7,890 0 0 8,017 2,370 7,890 50 0 9 12 5,020 5,980 2,420 19 61,542
147 HAX
35,013,399 20,400 0 0 19,883 87,260 20,400 3,110 0 110 83 98,620 117,590 90,370 1,799 746,847
148 HBC
230,875,398 14,000 13,900 14,030 13,983 1,110,980 13,900 167,740 -100 423 625 1,397,070 1,491,040 1,292,750 18,062 3,209,168
149 HCD
27,000,000 3,610 0 0 3,591 35,920 3,610 500 0 54 33 39,170 38,070 36,420 131 97,470
150 HCM
305,882,263 21,450 22,000 76,230 21,807 1,364,450 21,750 92,350 300 703 606 1,620,120 1,588,130 1,533,030 33,440 6,646,575
151 HDB
980,999,979 26,500 26,400 16,700 26,357 826,560 26,450 71,100 -50 202 300 953,550 1,604,280 914,360 24,108 25,947,444
152 HDC
57,924,440 20,850 20,700 6,090 21,443 771,080 21,550 43,300 700 430 451 860,830 887,720 820,470 17,593 1,248,254
153 HDG
118,681,289 36,000 36,150 146,120 36,072 338,520 36,150 30,000 150 308 166 557,980 523,030 514,640 18,577 4,289,149
154 HHS
274,744,063 3,010 3,010 3,000 3,016 700,620 3,000 32,530 -10 236 188 800,150 823,980 736,150 2,219 749,232
155 HID
57,054,298 1,980 0 0 1,980 42,430 2,010 500 30 31 47 46,560 54,590 42,930 85 118,106
156 HII
27,850,000 11,000 0 0 11,024 134,710 11,000 0 0 36 77 148,730 166,890 134,710 1,485 306,350
157 HLG
44,375,385 7,760 0 0 0 0 0 0 0 0 0 0 0 0 0 343,189
158 HMC
21,000,000 14,950 15,000 60 14,998 72,410 15,000 0 50 40 38 74,090 77,620 72,470 1,087 315,000
159 HNG
886,843,895 17,900 17,600 1,200 17,662 404,430 17,550 143,960 -350 332 224 747,410 574,050 549,590 9,691 19,455,121
160 HOT
8,000,000 42,800 0 0 0 0 0 0 0 0 5 0 1,910 0 0 342,397
161 HPG
2,761,074,115 23,200 23,300 47,230 23,132 2,771,380 23,050 495,890 -150 758 743 3,752,720 3,715,520 3,314,500 76,638 63,642,758
162 HPX
199,996,305 26,400 26,400 55,830 26,344 258,430 26,400 4,390 0 49 61 319,180 355,190 318,650 8,398 5,279,902
163 HQC
476,600,000 1,360 1,360 20,780 1,356 242,590 1,350 159,370 -10 106 111 704,380 1,393,320 422,740 572 643,409
164 HRC
30,206,622 52,000 0 0 47,619 210 48,400 0 -3,600 0 11 210 5,690 210 10 1,462,001
165 HSG
423,469,489 6,760 6,840 47,160 7,016 3,854,020 7,100 150,100 340 991 1,045 4,121,600 4,057,130 4,051,280 28,427 3,005,191
166 HSL
15,749,956 9,000 9,000 4,970 9,014 157,760 9,100 20,080 100 83 91 206,370 192,050 182,810 1,650 143,325
167 HT1
381,589,911 15,950 0 0 15,915 83,820 15,850 2,470 -100 125 86 87,800 107,150 86,290 1,373 6,047,439
168 HTI
24,949,200 11,800 11,800 200 11,671 3,770 11,800 0 0 23 25 7,620 19,140 3,970 46 294,401
169 HTL
12,000,000 20,600 0 0 19,048 210 19,200 0 -1,400 4 14 210 9,630 210 4 230,400
170 HTN
28,749,924 19,700 19,600 330 19,595 34,600 19,550 1,000 -150 62 57 38,710 41,070 35,930 703 562,061
171 HTT
20,000,000 1,590 0 0 1,573 24,800 1,590 510 0 24 33 35,670 50,200 25,310 40 31,800
172 HTV
13,104,000 14,900 0 0 14,359 9,750 14,850 10 -50 11 7 24,310 24,840 9,760 140 194,594
173 HU1
10,000,000 7,950 0 0 8,000 1,000 7,500 0 -450 1 11 2,000 7,570 1,000 8 75,000
174 HU3
9,999,944 9,000 0 0 9,286 1,400 9,000 0 0 13 5 6,420 4,630 1,400 13 89,999
175 HUB
15,246,000 21,800 0 0 21,702 7,050 21,900 140 100 56 40 14,730 7,480 7,190 156 333,887
176 HVG
227,038,291 2,550 0 0 2,700 127,400 2,720 10 170 174 40 755,950 127,410 127,410 344 603,944
177 HVH
20,000,000 28,500 28,500 10,840 27,389 1,103,520 27,000 15,640 -1,500 248 463 1,159,580 1,146,090 1,130,000 30,956 540,000
178 HVN
1,418,290,847 39,300 39,500 5,580 39,152 257,410 39,000 8,640 -300 403 258 280,560 297,340 271,630 10,635 55,313,343
179 HVX
38,525,250 3,000 0 0 0 20 3,150 0 150 4 5 1,320 140 20 0 130,805
180 IBC
76,456,676 21,050 21,000 180 20,839 116,130 21,000 15,630 -50 38 54 135,430 139,180 131,940 2,752 1,605,590
181 IDI
197,953,420 6,500 6,540 4,730 6,606 631,550 6,500 52,340 0 337 377 695,870 720,620 688,620 4,543 1,286,697
182 IJC
137,097,323 14,650 14,600 46,600 14,773 1,996,140 14,700 27,350 50 567 565 2,142,000 2,104,350 2,070,090 30,571 2,015,331
183 ILB
24,502,245 20,750 0 0 20,664 25,890 20,800 2,750 50 69 67 37,930 36,590 28,640 593 509,647
184 IMP
49,421,159 48,000 0 0 48,011 28,910 48,000 2,000 0 20 70 32,640 37,330 30,910 1,484 2,371,265
185 ITA
938,463,607 3,310 3,320 20,710 3,320 3,454,900 3,280 136,020 -30 559 446 3,776,340 3,645,470 3,611,630 11,984 3,077,695
186 ITC
69,086,688 17,000 17,000 310 16,990 89,170 16,700 8,050 -300 95 89 104,300 98,440 97,530 1,654 1,146,394
187 ITD
19,064,798 11,500 11,500 6,180 12,002 53,160 11,800 10 300 121 105 84,760 64,320 59,350 709 224,113
188 JVC
112,500,171 2,760 2,930 63,500 2,946 331,600 2,950 10 190 121 99 635,350 395,110 395,110 1,163 331,876
189 KAC
23,999,999 14,700 0 0 0 0 0 0 0 0 0 0 0 0 0 352,800
190 KBC
475,711,167 15,450 15,600 6,710 15,606 1,961,560 15,700 265,170 250 590 509 2,377,640 2,444,600 2,233,440 34,880 7,375,235
191 KDC
256,653,397 18,900 18,800 4,690 18,700 78,130 18,550 7,870 -350 165 188 101,090 101,240 90,690 1,695 3,815,014
192 KDH
544,429,109 24,050 24,100 14,570 24,126 239,000 24,150 20 100 153 156 303,200 346,080 253,590 6,117 13,147,963
193 KHP
41,551,296 9,550 0 0 9,735 1,130 9,500 0 -50 20 11 1,680 4,160 1,130 11 380,487
194 KMR
56,881,443 2,730 2,780 10 2,688 17,860 2,730 1,360 0 54 42 26,320 36,150 19,230 52 155,276
195 KOS
103,750,000 26,300 26,300 4,820 26,327 199,530 26,100 500 -200 82 109 230,850 225,100 204,850 5,393 2,707,875
196 KPF
18,017,896 29,000 0 0 30,065 3,060 29,750 0 750 5 11 3,690 23,540 3,060 92 536,032
197 KSB
53,779,882 24,700 24,900 9,700 24,844 325,630 24,750 18,880 50 228 269 438,190 372,610 354,210 8,799 1,331,052
198 KSH
57,509,675 680 0 0 0 0 0 0 0 0 0 0 0 0 0 39,107
199 L10
9,890,000 17,700 0 0 33,333 30 18,850 0 1,150 5 9 50 40 30 1 184,542
200 LAF
14,728,019 7,500 7,500 40 7,477 1,070 7,500 0 0 6 10 1,970 1,970 1,110 8 110,460
201 LBM
10,000,000 28,550 0 0 0 10 29,000 0 450 17 10 650 2,510 10 0 290,000
202 LCG
100,000,000 9,380 9,380 4,100 9,356 404,750 9,320 91,290 -60 244 187 562,440 575,900 500,140 4,676 913,357
203 LCM
24,633,000 640 0 0 0 390 620 4,510 -20 47 46 33,710 47,500 4,900 3 15,272
204 LDG
240,212,451 8,490 8,510 19,840 8,604 1,823,510 8,640 120,410 150 624 593 2,061,030 2,068,650 1,963,760 16,899 2,074,895
205 LEC
26,100,000 17,200 16,500 650 16,875 1,600 17,400 340 200 19 32 2,840 3,540 2,590 44 454,140
206 LGC
192,854,765 44,100 0 0 0 0 44,100 10 0 5 6 20 3,650 10 0 8,504,895
207 LGL
50,000,000 10,600 10,600 33,690 10,421 155,260 10,500 7,000 -100 81 78 213,260 268,410 195,950 2,049 524,970
208 LHG
50,012,010 18,100 18,150 2,830 18,362 114,800 18,450 17,840 350 142 167 173,850 232,910 135,470 2,488 922,722
209 LIX
32,400,000 41,000 41,050 10 40,909 880 41,400 100 400 34 34 7,190 16,850 990 41 1,341,360
210 LM8
9,388,682 26,000 0 0 0 0 0 0 0 0 2 0 350 0 0 244,106
211 LMH
23,300,000 16,550 16,600 2,200 16,581 387,420 16,850 19,370 300 132 121 425,270 446,750 408,990 6,787 392,605
212 LSS
70,000,000 5,260 0 0 5,263 1,330 5,220 20 -40 14 29 3,100 14,060 1,350 7 349,714
213 MBB
2,160,451,381 22,500 22,700 26,370 22,707 4,713,430 22,550 37,290 50 1,138 1,141 5,234,810 5,510,340 4,777,090 108,468 47,657,134
214 MCG
57,510,000 1,890 1,890 0 1,587 1,260 1,900 10 10 20 18 17,270 5,520 1,270 2 98,895
215 MCP
15,071,337 18,450 0 0 0 0 18,450 20 0 7 10 50 350 20 0 277,721
216 MDG
10,889,031 12,500 0 0 0 0 0 0 0 0 3 0 20,070 0 0 129,060
217 MHC
37,643,896 4,190 0 0 3,922 1,530 4,100 0 -90 17 19 6,750 2,820 1,530 6 169,768
218 MSH
50,009,400 60,600 60,600 140 60,901 111,180 61,200 60 600 207 172 117,090 129,300 111,380 6,783 3,060,575
219 MSN
1,168,946,447 77,000 77,000 2,070 77,410 366,930 78,000 29,850 1,000 377 436 400,980 410,040 398,850 30,891 91,177,823
220 MWG
443,496,178 120,300 120,500 2,910 118,841 858,250 117,500 175,170 -2,800 1,066 707 1,075,450 1,098,330 1,036,330 122,928 52,015,609
221 NAF
43,559,463 19,100 19,100 2,990 19,275 54,320 19,400 1,300 300 32 43 85,810 74,880 58,610 1,129 845,052
222 NAV
8,000,000 8,400 0 0 0 10 8,290 0 -110 1 7 20 8,360 10 0 66,320
223 NBB
100,475,656 20,100 19,600 2,220 19,983 80,820 20,000 1,000 -100 77 47 114,090 93,070 84,040 1,679 1,866,425
224 NCT
26,166,940 72,200 0 0 72,727 4,840 72,900 30 700 48 51 5,670 6,530 4,870 354 1,907,482
225 NKG
181,999,868 6,430 6,400 3,360 6,597 633,640 6,650 10,920 220 242 204 675,980 670,180 647,920 4,274 1,210,299
226 NLG
239,136,918 31,550 31,600 3,360 31,131 497,310 31,050 12,650 -500 502 311 598,760 523,710 513,320 15,981 7,114,701
227 NNC
21,920,000 52,300 52,500 50 52,197 11,380 52,300 70 0 56 36 12,150 19,790 11,500 601 1,146,416
228 NSC
17,586,988 86,900 0 0 85,185 270 86,800 70 -100 25 21 5,730 7,770 340 29 1,525,468
229 NT2
287,876,029 24,850 24,850 120 24,815 109,690 24,850 20,000 0 115 91 162,970 178,750 129,810 3,222 7,153,719
230 NTL
63,600,000 26,500 26,500 570 26,509 323,210 26,450 37,180 -50 346 273 408,870 396,900 360,960 9,566 1,613,184
231 NVL
930,446,674 63,000 62,700 30 62,717 271,090 62,800 16,600 -200 253 278 294,920 305,490 287,720 18,046 58,432,051
232 NVT
90,500,000 8,610 0 0 9,341 1,820 9,080 10 470 26 30 2,160 10,580 1,830 17 821,740
233 OGC
300,000,000 4,050 4,050 4,980 4,015 361,170 4,000 17,260 -50 244 124 419,930 403,180 383,410 1,539 1,200,000
234 OPC
26,577,280 50,000 0 0 49,606 33,020 50,000 0 0 6 16 35,710 36,720 33,020 1,638 1,328,864
235 PAC
46,471,707 30,100 0 0 29,851 59,830 30,100 780 0 115 68 63,420 107,540 60,610 1,810 1,398,798
236 PAN
170,101,141 29,200 0 0 28,922 11,410 29,200 1,810 0 65 37 19,410 18,130 13,220 383 4,965,231
237 PC1
159,323,929 18,150 18,200 7,030 18,568 549,550 18,700 26,930 550 337 340 694,360 638,200 583,510 10,836 2,979,349
238 PDN
12,347,987 75,000 0 0 75,000 80 74,800 0 -200 14 10 760 680 80 6 1,385,442
239 PDR
327,657,972 26,400 26,400 6,200 26,498 806,450 26,400 6,010 0 179 349 849,710 853,690 818,660 21,692 8,650,170
240 PET
86,600,124 7,490 7,490 13,600 7,448 12,890 7,540 50 50 45 33 77,040 32,310 26,540 199 640,974
241 PGC
60,342,638 14,450 0 0 14,381 12,030 14,450 2,000 0 15 23 26,400 24,350 14,030 202 871,903
242 PGD
89,999,025 32,000 0 0 40,000 50 32,000 500 0 27 16 20,670 25,920 550 18 2,879,938
243 PGI
88,717,773 17,300 0 0 0 10 17,100 10 -200 17 8 15,150 1,900 20 0 1,517,074
244 PHC
23,340,555 12,250 12,250 10,630 12,418 135,210 12,600 6,400 350 68 118 165,190 169,160 152,240 1,890 294,938
245 PHR
135,499,198 73,100 73,100 5,730 72,938 383,900 73,100 22,310 0 501 412 441,770 416,290 411,940 30,051 9,904,991
246 PIT
15,199,345 4,840 0 0 6,250 160 4,840 0 0 9 5 470 590 160 1 68,777
247 PJT
15,360,478 12,100 0 0 11,475 2,440 11,300 670 -800 15 28 3,110 7,010 3,110 35 173,573
248 PLP
25,000,000 9,230 0 0 9,202 1,630 9,550 0 320 19 8 13,830 9,200 1,630 15 238,750
249 PLX
1,293,878,081 62,600 62,800 5,410 62,580 113,870 62,600 5,780 0 215 220 251,740 144,800 125,060 7,828 73,292,909
250 PME
75,011,625 57,500 0 0 56,972 13,340 57,000 0 -500 29 27 32,140 33,390 13,340 760 4,275,663
251 PMG
42,124,094 19,200 19,200 2,810 19,360 6,250 19,250 3,620 50 11 12 21,140 17,930 12,680 244 810,889
252 PNC
11,040,241 13,800 0 0 0 0 0 0 0 5 3 610 1,900 0 0 149,031
253 PNJ
222,667,960 85,600 85,600 1,640 84,502 1,044,210 83,500 160,570 -2,100 1,312 788 1,226,600 1,209,340 1,206,420 101,785 18,592,715
254 POM
243,344,952 6,000 0 0 5,933 15,000 5,850 2,780 -150 18 44 21,360 32,280 17,780 105 1,416,941
255 POW
2,341,871,600 13,300 13,400 74,680 13,341 1,088,220 13,250 126,190 -50 511 496 1,415,100 1,412,150 1,289,090 17,191 31,029,799
256 PPC
326,235,000 26,800 26,800 9,120 26,393 183,910 26,700 14,000 -100 431 279 220,930 226,240 207,030 5,472 8,560,369
257 PTB
48,599,441 71,500 71,000 700 70,983 29,190 71,000 2,810 -500 147 137 38,050 41,900 32,700 2,321 3,358,260
258 PTC
17,999,999 6,300 0 0 0 0 0 0 0 2 2 2,300 200 0 0 102,123
259 PTL
100,000,000 3,440 0 0 0 0 3,520 20 80 4 9 2,220 6,720 20 0 348,005
260 PVD
383,266,160 17,450 18,300 947,260 18,025 5,261,530 17,900 157,360 450 1,362 1,548 6,560,540 6,516,370 6,366,150 114,992 7,538,223
261 PVT
281,440,162 18,300 18,300 1,400 18,244 599,360 18,000 125,450 -300 353 364 833,260 743,740 726,210 13,219 5,065,923
262 PXI
30,000,000 2,340 0 0 0 0 0 0 0 5 4 400 11,840 0 0 70,200
263 PXS
60,000,000 6,300 6,450 1,000 6,264 58,430 6,200 15,280 -100 69 65 83,710 79,890 74,710 466 372,000
264 PXT
20,000,000 1,280 1,350 410 1,239 38,740 1,360 0 80 25 13 45,440 39,750 39,150 49 27,200
265 QBS
69,329,928 2,970 0 0 3,020 160,620 3,010 5,230 40 60 70 174,340 220,170 165,850 500 208,683
266 QCG
275,129,310 4,650 0 0 4,643 249,170 4,610 6,500 -40 125 105 274,780 280,540 255,670 1,187 1,268,345
267 RAL
11,500,000 86,800 88,300 20 87,004 11,080 87,000 0 200 67 42 11,520 12,720 11,100 966 1,000,500
268 RDP
33,942,862 8,900 0 0 0 0 8,900 10 0 7 6 510 6,960 10 0 302,091
269 REE
310,058,841 37,200 37,400 610 37,067 718,000 36,700 208,420 -500 610 480 959,360 965,820 927,030 34,286 11,378,869
270 RIC
28,708,169 5,490 0 0 0 40 5,870 0 380 7 2 250 40 40 0 413,065
271 ROS
567,598,121 25,400 25,000 17,950 24,865 5,385,230 25,950 8,441,200 550 1,450 307 13,894,140 14,068,120 13,844,380 353,401 14,729,171
272 S4A
42,200,000 28,000 0 0 27,907 860 28,000 1,000 0 6 6 3,540 9,860 1,860 52 1,181,600
273 SAB
641,281,186 277,900 278,000 220 278,206 11,930 276,000 6,100 -1,900 90 88 20,340 22,810 18,250 5,063 176,993,607
274 SAM
249,036,263 7,830 0 0 7,822 108,410 7,800 13,040 -30 18 15 129,990 130,030 121,450 949 1,942,483
275 SAV
13,923,773 9,550 0 0 9,551 28,060 9,550 0 0 27 27 29,360 37,080 28,060 268 129,192
276 SBA
60,488,261 15,150 15,150 40 14,881 36,220 15,000 500 -150 90 42 56,710 41,750 36,760 547 904,324
277 SBT
586,740,552 16,200 16,000 1,490 16,035 999,730 16,150 599,420 -50 153 240 1,610,770 1,781,050 1,600,640 25,735 8,481,005
278 SBV
27,366,476 8,490 8,840 1,000 10,000 100 8,800 0 310 4 19 4,830 3,380 1,100 10 240,297
279 SC5
14,984,550 28,500 28,500 50 28,667 1,500 28,000 0 -500 25 15 2,750 7,860 1,550 44 419,538
280 SCD
8,500,000 34,100 34,100 30 33,117 3,080 33,000 0 -1,100 22 15 4,030 4,860 3,110 103 279,762
281 SCR
339,222,675 6,660 6,620 18,000 6,604 1,303,630 6,640 885,580 -20 388 146 2,219,210 2,857,990 2,207,210 14,609 2,252,439
282 SCS
49,985,700 157,000 0 0 157,064 14,580 157,000 0 0 23 43 17,390 16,290 14,580 2,290 7,847,755
283 SFC
11,291,459 22,800 0 0 0 10 22,800 0 0 3 3 500 590 10 0 256,154
284 SFG
47,897,333 8,520 8,500 10 8,605 65,080 8,640 500 120 113 95 70,900 68,190 65,590 564 413,833
285 SFI
14,374,577 23,800 24,300 10 23,519 5,740 24,250 300 450 23 27 7,790 14,990 6,050 143 344,824
286 SGN
33,581,691 90,000 0 0 90,476 210 90,400 0 400 5 19 4,110 3,040 210 19 3,032,069
287 SGR
45,539,918 18,500 0 0 0 0 0 0 0 0 4 0 19,560 0 0 842,488
288 SGT
74,001,914 6,390 0 0 6,667 600 6,300 0 -90 10 12 1,810 1,960 600 4 466,210
289 SHA
27,579,200 5,350 0 0 5,202 16,340 5,250 0 -100 16 15 23,100 21,050 16,340 85 144,791
290 SHI
87,088,181 8,650 0 0 8,640 984,470 8,800 70,210 150 18 54 1,065,480 1,101,700 1,054,680 9,124 763,570
291 SHP
93,710,200 22,400 0 0 22,400 429,010 23,000 0 600 11 6 441,220 453,610 429,010 9,610 2,155,335
292 SII
64,516,000 19,200 0 0 22,222 90 19,400 50 200 3 26 150 3,440 140 3 1,251,610
293 SJD
68,998,620 19,900 0 0 19,820 32,190 19,800 1,000 -100 51 48 56,600 62,390 33,190 658 1,366,173
294 SJF
79,200,000 2,850 2,870 330 2,856 288,130 2,850 5,200 0 173 149 383,480 327,910 293,660 838 225,720
295 SJS
114,855,540 17,300 0 0 17,330 37,160 17,300 3,400 0 73 71 70,720 42,220 40,560 703 1,970,426
296 SKG
63,331,735 11,350 11,350 1,370